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 | 466.55 | 476.35 | 464.00 | 468.45 | +3.35 | +0.72% | 0.07 cr | 470.36 | 56.5% | ₹34 cr |
| 03 Sep '26 | 462.50 | 467.35 | 458.35 | 465.10 | +5.45 | +1.19% | 0.05 cr | 463.07 | 55.2% | ₹22 cr |
| 02 Sep '26 | 458.00 | 461.20 | 450.60 | 459.65 | −1.30 | −0.28% | 0.05 cr | 455.54 | 39.0% | ₹22 cr |
| 01 Sep '26 | 463.85 | 467.00 | 454.90 | 460.95 | −2.85 | −0.61% | 0.12 cr | 462.51 | 58.2% | ₹54 cr |
| 31 Aug '26 | 475.10 | 477.20 | 461.00 | 463.80 | −15.25 | −3.18% | 0.11 cr | 464.52 | 50.0% | ₹50 cr |
| 28 Aug '26 | 482.60 | 486.25 | 475.00 | 479.05 | −3.30 | −0.68% | 0.06 cr | 479.40 | 47.8% | ₹27 cr |
| 27 Aug '26 | 474.65 | 484.00 | 471.75 | 482.35 | +9.70 | +2.05% | 0.14 cr | 479.94 | 65.6% | ₹69 cr |
| 26 Aug '26 | 478.60 | 480.70 | 471.00 | 472.65 | −3.30 | −0.69% | 0.10 cr | 473.78 | 71.8% | ₹46 cr |
| 25 Aug '26 | 477.00 | 479.25 | 470.55 | 475.95 | +0.85 | +0.18% | 0.03 cr | 474.65 | 51.0% | ₹17 cr |
| 24 Aug '26 | 491.00 | 493.30 | 474.00 | 475.10 | −14.95 | −3.05% | 0.14 cr | 479.98 | 64.5% | ₹68 cr |
| 21 Aug '26 | 495.00 | 499.55 | 488.75 | 490.05 | −4.00 | −0.81% | 0.07 cr | 492.90 | 50.9% | ₹37 cr |
| 20 Aug '26 | 496.30 | 506.00 | 492.40 | 494.05 | +0.75 | +0.15% | 0.09 cr | 497.83 | 42.8% | ₹44 cr |
| 19 Aug '26 | 497.90 | 500.00 | 491.20 | 493.30 | −4.60 | −0.92% | 0.04 cr | 495.39 | 47.2% | ₹20 cr |
| 18 Aug '26 | 498.00 | 503.25 | 494.55 | 497.90 | +0.45 | +0.09% | 0.06 cr | 498.77 | 50.7% | ₹30 cr |
| 17 Aug '26 | 499.00 | 504.95 | 495.15 | 497.45 | −0.45 | −0.09% | 0.11 cr | 500.24 | 50.9% | ₹54 cr |
| 14 Aug '26 | 505.05 | 511.90 | 492.75 | 497.90 | −4.80 | −0.95% | 0.27 cr | 501.59 | 48.5% | ₹137 cr |
| 13 Aug '26 | 481.80 | 505.00 | 481.65 | 502.70 | +18.60 | +3.84% | 0.24 cr | 496.24 | 58.3% | ₹120 cr |
| 12 Aug '26 | 489.95 | 492.25 | 482.10 | 484.10 | −3.10 | −0.64% | 0.07 cr | 485.15 | 51.8% | ₹35 cr |
| 11 Aug '26 | 477.15 | 488.40 | 474.10 | 487.20 | +10.50 | +2.20% | 0.11 cr | 482.16 | 45.7% | ₹55 cr |
| 10 Aug '26 | 480.00 | 482.95 | 474.40 | 476.70 | −3.35 | −0.70% | 0.13 cr | 477.94 | 47.6% | ₹61 cr |
| 07 Aug '26 | 492.90 | 493.00 | 469.00 | 480.05 | −10.80 | −2.20% | 0.19 cr | 477.74 | 42.5% | ₹91 cr |
| 06 Aug '26 | 483.00 | 494.00 | 475.60 | 490.85 | +10.10 | +2.10% | 0.28 cr | 484.86 | 59.5% | ₹137 cr |
| 05 Aug '26 | 474.00 | 487.50 | 471.45 | 480.75 | +11.10 | +2.36% | 0.25 cr | 480.57 | 53.8% | ₹118 cr |
| 04 Aug '26 | 471.70 | 472.20 | 465.00 | 469.65 | −2.25 | −0.48% | 0.05 cr | 468.58 | 49.1% | ₹22 cr |
| 03 Aug '26 | 468.00 | 474.40 | 464.70 | 471.90 | +8.35 | +1.80% | 0.09 cr | 470.59 | 51.3% | ₹40 cr |
| 31 Jul '26 | 480.00 | 485.00 | 461.00 | 463.55 | −13.35 | −2.80% | 0.27 cr | 472.53 | 51.4% | ₹127 cr |
| 30 Jul '26 | 484.50 | 484.50 | 472.05 | 476.90 | −4.70 | −0.98% | 0.08 cr | 477.66 | 41.4% | ₹39 cr |
| 29 Jul '26 | 467.00 | 483.75 | 463.25 | 481.60 | +15.75 | +3.38% | 0.11 cr | 476.30 | 55.5% | ₹54 cr |
| 28 Jul '26 | 466.90 | 469.10 | 458.35 | 465.85 | +0.75 | +0.16% | 0.04 cr | 463.19 | 48.6% | ₹21 cr |
| 27 Jul '26 | 457.00 | 472.00 | 456.20 | 465.10 | +5.40 | +1.17% | 0.07 cr | 462.35 | 45.6% | ₹31 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.
