End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 479.20 | 494.65 | 469.95 | 469.95 | −24.70 | −4.99% | 0.04 cr | 477.15 | 47.9% | ₹20 cr |
| 03 Sep '26 | 520.65 | 544.90 | 494.65 | 494.65 | −26.00 | −4.99% | 0.06 cr | 513.92 | 49.5% | ₹30 cr |
| 02 Sep '26 | 509.00 | 546.00 | 509.00 | 520.65 | +21.20 | +4.24% | 0.08 cr | 528.01 | 34.0% | ₹43 cr |
| 01 Sep '26 | 485.00 | 499.45 | 466.15 | 499.45 | +45.40 | +10.00% | 0.08 cr | 494.58 | 40.1% | ₹38 cr |
| 31 Aug '26 | 418.70 | 454.05 | 418.70 | 454.05 | +41.25 | +9.99% | 0.04 cr | 449.06 | 52.6% | ₹18 cr |
| 28 Aug '26 | 411.00 | 415.70 | 392.90 | 412.80 | +7.85 | +1.94% | 0.01 cr | 405.88 | — | ₹3 cr |
| 27 Aug '26 | 411.60 | 419.00 | 396.90 | 404.95 | −6.65 | −1.62% | 0.01 cr | 407.58 | — | ₹3 cr |
| 26 Aug '26 | 421.90 | 423.95 | 405.90 | 411.60 | −3.25 | −0.78% | 0.01 cr | 414.62 | — | ₹3 cr |
| 25 Aug '26 | 398.00 | 416.00 | 392.10 | 414.85 | +18.05 | +4.55% | 0.01 cr | 404.57 | — | ₹6 cr |
| 24 Aug '26 | 394.85 | 402.30 | 373.00 | 396.80 | +9.65 | +2.49% | 0.01 cr | 390.33 | — | ₹6 cr |
| 21 Aug '26 | 396.80 | 401.80 | 385.70 | 387.15 | −18.80 | −4.63% | 0.02 cr | 389.78 | — | ₹7 cr |
| 20 Aug '26 | 390.00 | 411.00 | 372.75 | 405.95 | +13.60 | +3.47% | 0.04 cr | 390.13 | — | ₹14 cr |
| 19 Aug '26 | 383.00 | 392.55 | 375.00 | 392.35 | +18.45 | +4.93% | 0.02 cr | 388.94 | — | ₹8 cr |
| 18 Aug '26 | 373.90 | 373.90 | 357.90 | 373.90 | +17.80 | +5.00% | 0.04 cr | 372.87 | — | ₹16 cr |
| 17 Aug '26 | 356.10 | 356.10 | 356.10 | 356.10 | +16.95 | +5.00% | 0.00 cr | 356.10 | — | ₹1 cr |
| 14 Aug '26 | 339.15 | 339.15 | 339.15 | 339.15 | +16.15 | +5.00% | 0.01 cr | 339.15 | — | ₹2 cr |
| 13 Aug '26 | 314.00 | 324.20 | 310.50 | 323.00 | +14.20 | +4.60% | 0.03 cr | 320.75 | — | ₹10 cr |
| 12 Aug '26 | 322.80 | 322.80 | 292.10 | 308.80 | +1.35 | +0.44% | 0.03 cr | 315.86 | — | ₹9 cr |
| 11 Aug '26 | 307.45 | 307.45 | 298.00 | 307.45 | +14.60 | +4.99% | 0.01 cr | 307.15 | — | ₹2 cr |
| 10 Aug '26 | 276.20 | 292.85 | 275.00 | 292.85 | +13.90 | +4.98% | 0.01 cr | 288.17 | — | ₹3 cr |
| 07 Aug '26 | 283.00 | 284.80 | 274.50 | 278.95 | −1.00 | −0.36% | 0.00 cr | 277.24 | — | ₹1 cr |
| 06 Aug '26 | 282.50 | 287.95 | 277.25 | 279.95 | −2.95 | −1.04% | 0.00 cr | 280.97 | — | ₹1 cr |
| 05 Aug '26 | 283.95 | 290.00 | 281.00 | 282.90 | −1.05 | −0.37% | 0.00 cr | 284.88 | — | ₹1 cr |
| 04 Aug '26 | 288.00 | 290.70 | 278.00 | 283.95 | +2.15 | +0.76% | 0.00 cr | 286.62 | — | ₹1 cr |
| 03 Aug '26 | 268.95 | 281.80 | 268.95 | 281.80 | +13.40 | +4.99% | 0.01 cr | 279.41 | — | ₹2 cr |
| 31 Jul '26 | 261.00 | 270.00 | 261.00 | 268.40 | +5.25 | +2.00% | 0.00 cr | 266.89 | — | ₹1 cr |
| 30 Jul '26 | 265.00 | 268.60 | 259.00 | 263.15 | −2.60 | −0.98% | 0.00 cr | 262.12 | — | ₹1 cr |
| 29 Jul '26 | 255.05 | 271.95 | 248.50 | 265.75 | +6.75 | +2.61% | 0.01 cr | 263.86 | — | ₹3 cr |
| 28 Jul '26 | 269.75 | 269.75 | 258.65 | 259.00 | −13.25 | −4.87% | 0.01 cr | 261.22 | — | ₹2 cr |
| 27 Jul '26 | 277.00 | 277.00 | 263.00 | 272.25 | −4.05 | −1.47% | 0.01 cr | 267.26 | — | ₹3 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
