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 | 491.75 | 501.85 | 469.55 | 472.80 | −15.05 | −3.08% | 0.08 cr | 484.37 | 28.3% | ₹40 cr |
| 03 Sep '26 | 485.55 | 492.20 | 471.65 | 487.85 | +4.75 | +0.98% | 0.06 cr | 484.32 | 29.0% | ₹31 cr |
| 02 Sep '26 | 493.55 | 502.20 | 478.90 | 483.10 | −14.20 | −2.86% | 0.06 cr | 486.11 | 36.9% | ₹29 cr |
| 01 Sep '26 | 505.05 | 510.95 | 488.30 | 497.30 | −8.30 | −1.64% | 0.09 cr | 497.08 | 32.4% | ₹43 cr |
| 31 Aug '26 | 515.00 | 524.90 | 491.75 | 505.60 | −1.75 | −0.34% | 0.30 cr | 506.08 | 16.6% | ₹152 cr |
| 28 Aug '26 | 422.80 | 507.35 | 421.70 | 507.35 | +84.55 | +20.00% | 0.86 cr | 485.99 | 15.9% | ₹416 cr |
| 27 Aug '26 | 433.00 | 436.55 | 421.20 | 422.80 | −9.45 | −2.19% | 0.04 cr | 426.64 | 42.3% | ₹15 cr |
| 26 Aug '26 | 415.00 | 437.00 | 412.05 | 432.25 | +20.50 | +4.98% | 0.06 cr | 427.31 | 32.4% | ₹27 cr |
| 25 Aug '26 | 425.00 | 426.75 | 405.45 | 411.75 | −17.30 | −4.03% | 0.07 cr | 410.92 | 43.8% | ₹31 cr |
| 24 Aug '26 | 436.00 | 441.55 | 426.00 | 429.05 | −9.45 | −2.16% | 0.03 cr | 433.94 | 50.2% | ₹14 cr |
| 21 Aug '26 | 435.70 | 446.90 | 434.55 | 438.50 | +2.80 | +0.64% | 0.04 cr | 441.55 | 35.9% | ₹16 cr |
| 20 Aug '26 | 435.00 | 441.40 | 429.45 | 435.70 | +6.00 | +1.40% | 0.03 cr | 435.55 | 34.9% | ₹13 cr |
| 19 Aug '26 | 458.00 | 458.00 | 425.10 | 429.70 | −28.50 | −6.22% | 0.09 cr | 433.41 | 38.4% | ₹38 cr |
| 18 Aug '26 | 454.20 | 462.45 | 450.65 | 458.20 | +0.45 | +0.10% | 0.04 cr | 456.90 | 34.8% | ₹18 cr |
| 17 Aug '26 | 460.00 | 464.00 | 452.90 | 457.75 | −0.60 | −0.13% | 0.04 cr | 457.89 | 35.2% | ₹18 cr |
| 14 Aug '26 | 464.00 | 474.65 | 451.65 | 458.35 | −10.30 | −2.20% | 0.08 cr | 461.65 | 29.7% | ₹38 cr |
| 13 Aug '26 | 421.00 | 474.90 | 420.95 | 468.65 | +46.35 | +10.98% | 0.69 cr | 463.87 | 15.5% | ₹318 cr |
| 12 Aug '26 | 412.50 | 430.50 | 406.40 | 422.30 | +8.10 | +1.96% | 0.07 cr | 421.03 | 31.3% | ₹27 cr |
| 11 Aug '26 | 437.00 | 447.00 | 409.00 | 414.20 | −19.10 | −4.41% | 0.13 cr | 422.40 | 37.5% | ₹55 cr |
| 10 Aug '26 | 415.00 | 437.00 | 415.00 | 433.30 | +19.50 | +4.71% | 0.08 cr | 428.33 | 43.6% | ₹36 cr |
| 07 Aug '26 | 417.70 | 417.70 | 401.10 | 413.80 | −5.15 | −1.23% | 0.04 cr | 409.19 | 36.5% | ₹16 cr |
| 06 Aug '26 | 416.05 | 433.50 | 413.10 | 418.95 | +9.45 | +2.31% | 0.08 cr | 421.20 | 32.7% | ₹34 cr |
| 05 Aug '26 | 384.90 | 414.95 | 378.75 | 409.50 | +28.30 | +7.42% | 0.12 cr | 398.88 | 30.2% | ₹48 cr |
| 04 Aug '26 | 381.90 | 384.65 | 373.40 | 381.20 | +2.10 | +0.55% | 0.01 cr | 380.96 | 45.7% | ₹5 cr |
| 03 Aug '26 | 374.50 | 388.10 | 372.70 | 379.10 | +6.50 | +1.74% | 0.03 cr | 381.79 | 44.1% | ₹12 cr |
| 31 Jul '26 | 353.00 | 377.95 | 353.00 | 372.60 | +18.30 | +5.17% | 0.03 cr | 370.53 | 38.8% | ₹11 cr |
| 30 Jul '26 | 365.00 | 366.70 | 352.30 | 354.30 | −5.90 | −1.64% | 0.02 cr | 356.23 | 46.0% | ₹6 cr |
| 29 Jul '26 | 369.55 | 370.00 | 358.05 | 360.20 | −6.40 | −1.75% | 0.02 cr | 361.69 | 56.0% | ₹6 cr |
| 28 Jul '26 | 373.50 | 373.50 | 364.00 | 366.60 | −7.35 | −1.97% | 0.01 cr | 366.81 | 51.0% | ₹4 cr |
| 27 Jul '26 | 372.50 | 377.25 | 370.55 | 373.95 | +1.45 | +0.39% | 0.01 cr | 374.11 | 47.1% | ₹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.
