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 | 453.90 | 453.90 | 443.60 | 447.00 | −4.05 | −0.90% | 0.02 cr | 447.71 | 55.5% | ₹9 cr |
| 03 Sep '26 | 452.00 | 459.55 | 441.20 | 451.05 | −2.50 | −0.55% | 0.02 cr | 451.20 | 58.1% | ₹8 cr |
| 02 Sep '26 | 459.00 | 463.40 | 451.05 | 453.55 | −4.70 | −1.03% | 0.01 cr | 456.07 | 52.7% | ₹7 cr |
| 01 Sep '26 | 473.00 | 473.50 | 454.05 | 458.25 | −15.60 | −3.29% | 0.03 cr | 461.46 | 53.8% | ₹12 cr |
| 31 Aug '26 | 465.00 | 477.10 | 458.80 | 473.85 | +4.20 | +0.89% | 0.04 cr | 469.90 | 48.7% | ₹17 cr |
| 28 Aug '26 | 468.10 | 475.00 | 465.85 | 469.65 | +3.05 | +0.65% | 0.02 cr | 470.48 | 57.9% | ₹9 cr |
| 27 Aug '26 | 473.50 | 480.00 | 465.00 | 466.60 | −7.05 | −1.49% | 0.02 cr | 470.03 | 48.9% | ₹12 cr |
| 26 Aug '26 | 474.25 | 478.70 | 468.00 | 473.65 | +3.55 | +0.76% | 0.01 cr | 473.84 | 51.9% | ₹7 cr |
| 25 Aug '26 | 476.95 | 483.45 | 467.25 | 470.10 | −10.85 | −2.26% | 0.02 cr | 472.67 | 48.2% | ₹10 cr |
| 24 Aug '26 | 489.00 | 489.90 | 478.55 | 480.95 | −5.15 | −1.06% | 0.02 cr | 482.60 | 47.4% | ₹9 cr |
| 21 Aug '26 | 483.20 | 494.00 | 482.00 | 486.10 | +2.90 | +0.60% | 0.03 cr | 487.32 | 40.6% | ₹16 cr |
| 20 Aug '26 | 488.95 | 489.70 | 478.15 | 483.20 | +0.05 | +0.01% | 0.02 cr | 482.53 | 45.2% | ₹11 cr |
| 19 Aug '26 | 490.00 | 503.90 | 478.00 | 483.15 | −2.45 | −0.50% | 0.09 cr | 491.62 | 33.5% | ₹42 cr |
| 18 Aug '26 | 484.00 | 491.35 | 478.45 | 485.60 | +1.55 | +0.32% | 0.05 cr | 484.88 | 40.9% | ₹25 cr |
| 17 Aug '26 | 464.30 | 487.00 | 458.95 | 484.05 | +25.15 | +5.48% | 0.10 cr | 477.62 | 44.8% | ₹46 cr |
| 14 Aug '26 | 470.95 | 474.85 | 457.05 | 458.90 | −8.30 | −1.78% | 0.03 cr | 463.42 | 46.0% | ₹13 cr |
| 13 Aug '26 | 461.95 | 469.85 | 456.90 | 467.20 | +5.55 | +1.20% | 0.03 cr | 463.10 | 39.9% | ₹15 cr |
| 12 Aug '26 | 457.00 | 473.30 | 445.25 | 461.65 | +6.40 | +1.41% | 0.06 cr | 457.67 | 34.5% | ₹26 cr |
| 11 Aug '26 | 483.00 | 483.00 | 452.05 | 455.25 | −23.00 | −4.81% | 0.07 cr | 466.94 | 47.8% | ₹32 cr |
| 10 Aug '26 | 464.40 | 481.90 | 443.30 | 478.25 | +16.75 | +3.63% | 0.22 cr | 466.84 | 32.4% | ₹104 cr |
| 07 Aug '26 | 444.85 | 465.25 | 441.10 | 461.50 | +15.90 | +3.57% | 0.07 cr | 455.82 | 41.1% | ₹30 cr |
| 06 Aug '26 | 462.90 | 468.00 | 443.00 | 445.60 | −12.10 | −2.64% | 0.07 cr | 457.29 | 42.4% | ₹33 cr |
| 05 Aug '26 | 430.50 | 464.80 | 430.50 | 457.70 | +27.80 | +6.47% | 0.15 cr | 452.05 | 52.5% | ₹70 cr |
| 04 Aug '26 | 433.95 | 434.05 | 426.20 | 429.90 | −3.90 | −0.90% | 0.01 cr | 430.02 | 60.5% | ₹5 cr |
| 03 Aug '26 | 418.40 | 440.25 | 416.50 | 433.80 | +23.90 | +5.83% | 0.08 cr | 432.58 | 59.7% | ₹33 cr |
| 31 Jul '26 | 418.90 | 418.90 | 408.30 | 409.90 | −6.25 | −1.50% | 0.02 cr | 412.71 | 53.3% | ₹7 cr |
| 30 Jul '26 | 427.25 | 427.25 | 412.60 | 416.15 | −10.80 | −2.53% | 0.02 cr | 416.97 | 51.4% | ₹10 cr |
| 29 Jul '26 | 428.10 | 429.80 | 416.05 | 426.95 | +4.15 | +0.98% | 0.03 cr | 424.51 | 57.1% | ₹13 cr |
| 28 Jul '26 | 430.00 | 434.80 | 419.00 | 422.80 | +3.55 | +0.85% | 0.06 cr | 425.19 | 57.6% | ₹24 cr |
| 27 Jul '26 | 399.30 | 428.00 | 399.30 | 419.25 | +21.60 | +5.43% | 0.04 cr | 412.40 | 50.6% | ₹15 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.
