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 | 456.00 | 490.10 | 455.00 | 485.25 | +29.80 | +6.54% | 0.00 cr | 475.57 | 76.0% | ₹2 cr |
| 03 Sep '26 | 420.20 | 459.95 | 420.20 | 455.45 | +35.35 | +8.41% | 0.00 cr | 446.08 | 63.5% | ₹1 cr |
| 02 Sep '26 | 421.00 | 425.00 | 415.15 | 420.10 | −6.50 | −1.52% | 0.00 cr | 420.57 | 82.1% | ₹2 cr |
| 01 Sep '26 | 442.00 | 442.00 | 405.10 | 426.60 | −15.55 | −3.52% | 0.01 cr | 421.56 | 75.1% | ₹3 cr |
| 31 Aug '26 | 454.00 | 464.00 | 440.00 | 442.15 | −13.50 | −2.96% | 0.01 cr | 449.83 | 89.6% | ₹3 cr |
| 28 Aug '26 | 483.00 | 486.95 | 445.00 | 455.65 | −27.70 | −5.73% | 0.00 cr | 459.49 | 74.5% | ₹1 cr |
| 27 Aug '26 | 490.00 | 490.00 | 470.05 | 483.35 | −1.45 | −0.30% | 0.00 cr | 481.30 | 63.6% | ₹0 cr |
| 26 Aug '26 | 485.05 | 490.00 | 478.10 | 484.80 | −5.20 | −1.06% | 0.00 cr | 483.18 | 71.4% | ₹1 cr |
| 25 Aug '26 | 488.40 | 497.45 | 485.45 | 490.00 | +7.25 | +1.50% | 0.00 cr | 490.11 | 80.0% | ₹1 cr |
| 24 Aug '26 | 500.55 | 503.00 | 473.05 | 482.75 | −17.80 | −3.56% | 0.00 cr | 490.79 | 75.9% | ₹1 cr |
| 21 Aug '26 | 508.55 | 517.00 | 479.95 | 500.55 | −8.00 | −1.57% | 0.00 cr | 498.03 | 61.2% | ₹2 cr |
| 20 Aug '26 | 489.00 | 511.00 | 486.00 | 508.55 | +18.40 | +3.75% | 0.00 cr | 504.70 | 89.4% | ₹2 cr |
| 19 Aug '26 | 493.95 | 496.00 | 478.00 | 490.15 | +1.50 | +0.31% | 0.00 cr | 489.11 | 90.6% | ₹2 cr |
| 18 Aug '26 | 469.00 | 503.95 | 465.00 | 488.65 | +22.20 | +4.76% | 0.01 cr | 487.14 | 69.8% | ₹3 cr |
| 17 Aug '26 | 463.00 | 485.00 | 460.00 | 466.45 | +14.25 | +3.15% | 0.00 cr | 471.13 | 74.1% | ₹1 cr |
| 14 Aug '26 | 450.00 | 465.00 | 450.00 | 452.20 | −1.45 | −0.32% | 0.00 cr | 455.76 | 85.0% | ₹0 cr |
| 13 Aug '26 | 460.00 | 465.00 | 450.00 | 453.65 | −6.35 | −1.38% | 0.00 cr | 460.24 | 76.7% | ₹1 cr |
| 12 Aug '26 | 459.00 | 467.00 | 450.00 | 460.00 | +9.85 | +2.19% | 0.00 cr | 459.78 | 69.0% | ₹1 cr |
| 11 Aug '26 | 466.00 | 469.95 | 450.00 | 450.15 | −15.30 | −3.29% | 0.00 cr | 459.67 | 68.3% | ₹1 cr |
| 10 Aug '26 | 459.35 | 475.00 | 459.35 | 465.45 | +6.10 | +1.33% | 0.00 cr | 468.38 | 71.6% | ₹1 cr |
| 07 Aug '26 | 455.00 | 470.00 | 450.50 | 459.35 | +3.65 | +0.80% | 0.00 cr | 459.40 | 68.6% | ₹1 cr |
| 06 Aug '26 | 416.25 | 458.00 | 416.25 | 455.70 | +40.65 | +9.79% | 0.00 cr | 444.12 | 76.5% | ₹2 cr |
| 05 Aug '26 | 418.00 | 421.00 | 412.00 | 415.05 | −0.50 | −0.12% | 0.00 cr | 416.19 | 92.7% | ₹1 cr |
| 04 Aug '26 | 416.20 | 423.45 | 410.00 | 415.55 | −0.65 | −0.16% | 0.00 cr | 418.25 | 91.1% | ₹1 cr |
| 03 Aug '26 | 428.90 | 439.00 | 410.25 | 416.20 | −7.60 | −1.79% | 0.00 cr | 424.58 | 80.9% | ₹1 cr |
| 31 Jul '26 | 422.00 | 428.00 | 417.10 | 423.80 | +6.80 | +1.63% | 0.00 cr | 424.77 | 69.8% | ₹1 cr |
| 30 Jul '26 | 428.00 | 428.00 | 416.60 | 417.00 | −0.45 | −0.11% | 0.00 cr | 420.59 | 73.5% | ₹1 cr |
| 29 Jul '26 | 410.50 | 419.00 | 410.00 | 417.45 | +15.15 | +3.77% | 0.00 cr | 413.95 | 88.0% | ₹0 cr |
| 28 Jul '26 | 422.00 | 422.00 | 385.00 | 402.30 | −22.65 | −5.33% | 0.00 cr | 401.69 | 70.3% | ₹1 cr |
| 27 Jul '26 | 423.10 | 438.95 | 414.10 | 424.95 | +2.00 | +0.47% | 0.00 cr | 424.19 | 72.7% | ₹1 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.
