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 | 492.00 | 492.55 | 486.50 | 488.30 | −1.70 | −0.35% | 0.13 cr | 489.26 | 58.2% | ₹62 cr |
| 03 Sep '26 | 498.15 | 499.65 | 487.35 | 490.00 | −8.15 | −1.64% | 0.15 cr | 492.13 | 38.8% | ₹72 cr |
| 02 Sep '26 | 495.00 | 499.50 | 484.15 | 498.15 | +8.15 | +1.66% | 0.43 cr | 491.77 | 42.7% | ₹213 cr |
| 01 Sep '26 | 485.00 | 493.00 | 484.20 | 490.00 | +6.85 | +1.42% | 0.18 cr | 489.86 | 43.4% | ₹88 cr |
| 31 Aug '26 | 486.60 | 500.00 | 479.25 | 483.15 | +0.30 | +0.06% | 0.48 cr | 487.04 | 38.2% | ₹233 cr |
| 28 Aug '26 | 473.50 | 484.70 | 471.75 | 482.85 | +13.00 | +2.77% | 0.19 cr | 480.20 | 41.8% | ₹92 cr |
| 27 Aug '26 | 469.15 | 472.95 | 465.10 | 469.85 | +0.70 | +0.15% | 0.14 cr | 469.94 | 56.2% | ₹68 cr |
| 26 Aug '26 | 464.55 | 471.60 | 458.70 | 469.15 | +1.65 | +0.35% | 0.10 cr | 467.02 | 44.8% | ₹47 cr |
| 25 Aug '26 | 479.00 | 479.00 | 466.05 | 467.50 | −9.50 | −1.99% | 0.12 cr | 471.21 | 54.9% | ₹58 cr |
| 24 Aug '26 | 475.00 | 479.25 | 472.00 | 477.00 | +2.00 | +0.42% | 0.09 cr | 476.74 | 54.9% | ₹43 cr |
| 21 Aug '26 | 480.90 | 482.00 | 475.00 | 475.00 | −5.90 | −1.23% | 0.12 cr | 477.34 | 56.9% | ₹56 cr |
| 20 Aug '26 | 475.40 | 481.50 | 465.00 | 480.90 | +6.05 | +1.27% | 0.14 cr | 472.79 | 28.6% | ₹65 cr |
| 19 Aug '26 | 485.80 | 485.80 | 472.90 | 474.85 | −5.65 | −1.18% | 0.17 cr | 476.96 | 47.5% | ₹81 cr |
| 18 Aug '26 | 480.00 | 487.20 | 478.70 | 480.50 | +5.85 | +1.23% | 0.50 cr | 482.89 | 39.7% | ₹241 cr |
| 17 Aug '26 | 471.40 | 479.50 | 469.00 | 474.65 | +6.15 | +1.31% | 0.27 cr | 475.34 | 51.8% | ₹126 cr |
| 14 Aug '26 | 478.00 | 478.00 | 465.80 | 468.50 | −11.30 | −2.36% | 0.20 cr | 469.83 | 53.0% | ₹94 cr |
| 13 Aug '26 | 473.00 | 480.30 | 469.20 | 479.80 | +7.80 | +1.65% | 0.20 cr | 477.35 | 44.1% | ₹94 cr |
| 12 Aug '26 | 471.90 | 475.55 | 466.65 | 472.00 | +1.65 | +0.35% | 0.28 cr | 471.24 | 40.9% | ₹131 cr |
| 11 Aug '26 | 464.30 | 484.00 | 460.45 | 470.35 | +17.35 | +3.83% | 1.11 cr | 474.74 | 29.4% | ₹528 cr |
| 10 Aug '26 | 450.00 | 462.45 | 448.50 | 453.00 | +10.20 | +2.30% | 0.84 cr | 454.63 | 29.8% | ₹382 cr |
| 07 Aug '26 | 445.25 | 451.85 | 437.10 | 442.80 | −1.20 | −0.27% | 0.42 cr | 444.53 | 53.8% | ₹188 cr |
| 06 Aug '26 | 444.00 | 447.00 | 440.65 | 444.00 | +0.00 | +0.00% | 0.17 cr | 443.83 | 55.5% | ₹74 cr |
| 05 Aug '26 | 446.00 | 447.50 | 435.45 | 444.00 | −6.00 | −1.33% | 0.39 cr | 441.41 | 52.6% | ₹174 cr |
| 04 Aug '26 | 454.00 | 454.00 | 447.10 | 450.00 | −2.00 | −0.44% | 0.06 cr | 449.20 | 38.2% | ₹27 cr |
| 03 Aug '26 | 454.00 | 457.65 | 450.00 | 452.00 | −6.60 | −1.44% | 0.38 cr | 452.26 | 59.0% | ₹171 cr |
| 31 Jul '26 | 454.95 | 459.40 | 451.20 | 458.60 | +1.70 | +0.37% | 0.16 cr | 457.16 | 47.6% | ₹74 cr |
| 30 Jul '26 | 448.00 | 459.25 | 447.10 | 456.90 | +9.00 | +2.01% | 0.16 cr | 455.80 | 30.4% | ₹73 cr |
| 29 Jul '26 | 448.85 | 449.85 | 440.25 | 447.90 | +3.30 | +0.74% | 0.18 cr | 445.14 | 39.0% | ₹80 cr |
| 28 Jul '26 | 438.05 | 458.00 | 435.40 | 444.60 | +2.60 | +0.59% | 0.36 cr | 443.14 | 33.8% | ₹158 cr |
| 27 Jul '26 | 445.00 | 446.10 | 438.10 | 442.00 | −7.75 | −1.72% | 0.38 cr | 442.20 | 43.4% | ₹168 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.
