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 | 441.05 | 474.95 | 441.05 | 456.20 | +23.15 | +5.35% | 0.03 cr | 462.47 | 25.9% | ₹15 cr |
| 03 Sep '26 | 438.70 | 439.30 | 430.00 | 433.05 | −0.95 | −0.22% | 0.00 cr | 433.24 | 70.8% | ₹2 cr |
| 02 Sep '26 | 439.10 | 444.85 | 425.05 | 434.00 | −6.25 | −1.42% | 0.01 cr | 434.18 | 80.5% | ₹3 cr |
| 01 Sep '26 | 451.95 | 451.95 | 428.00 | 440.25 | −12.00 | −2.65% | 0.01 cr | 441.61 | 68.9% | ₹2 cr |
| 31 Aug '26 | 446.55 | 460.90 | 441.90 | 452.25 | +4.20 | +0.94% | 0.00 cr | 449.92 | 45.6% | ₹1 cr |
| 28 Aug '26 | 466.85 | 466.85 | 445.10 | 448.05 | −13.40 | −2.90% | 0.00 cr | 452.68 | 59.1% | ₹1 cr |
| 27 Aug '26 | 462.00 | 470.00 | 453.00 | 461.45 | −0.65 | −0.14% | 0.00 cr | 458.77 | 50.2% | ₹0 cr |
| 26 Aug '26 | 461.00 | 465.00 | 446.55 | 462.10 | +10.50 | +2.33% | 0.00 cr | 458.91 | 44.6% | ₹1 cr |
| 25 Aug '26 | 447.30 | 460.00 | 447.25 | 451.60 | +2.90 | +0.65% | 0.00 cr | 451.92 | 53.1% | ₹1 cr |
| 24 Aug '26 | 470.00 | 470.00 | 445.00 | 448.70 | −16.90 | −3.63% | 0.02 cr | 459.09 | 81.8% | ₹9 cr |
| 21 Aug '26 | 472.00 | 473.75 | 457.65 | 465.60 | +4.35 | +0.94% | 0.01 cr | 463.06 | 20.2% | ₹3 cr |
| 20 Aug '26 | 450.90 | 469.55 | 442.25 | 461.25 | +13.45 | +3.00% | 0.00 cr | 455.64 | 56.7% | ₹2 cr |
| 19 Aug '26 | 457.90 | 459.55 | 446.00 | 447.80 | −6.80 | −1.50% | 0.00 cr | 451.01 | 45.4% | ₹1 cr |
| 18 Aug '26 | 461.05 | 463.45 | 449.75 | 454.60 | −8.90 | −1.92% | 0.00 cr | 456.47 | 50.0% | ₹2 cr |
| 17 Aug '26 | 471.35 | 487.15 | 460.10 | 463.50 | −7.85 | −1.67% | 0.00 cr | 468.04 | 51.9% | ₹2 cr |
| 14 Aug '26 | 484.55 | 484.55 | 467.00 | 471.35 | −8.85 | −1.84% | 0.00 cr | 474.14 | 56.1% | ₹1 cr |
| 13 Aug '26 | 474.00 | 484.80 | 469.55 | 480.20 | +4.35 | +0.91% | 0.00 cr | 476.64 | 46.9% | ₹1 cr |
| 12 Aug '26 | 512.00 | 512.00 | 468.00 | 475.85 | −25.55 | −5.10% | 0.01 cr | 490.92 | 68.8% | ₹5 cr |
| 11 Aug '26 | 480.00 | 509.00 | 477.10 | 501.40 | +19.50 | +4.05% | 0.03 cr | 494.84 | 31.1% | ₹13 cr |
| 10 Aug '26 | 481.00 | 488.50 | 475.40 | 481.90 | +4.10 | +0.86% | 0.00 cr | 482.27 | 41.7% | ₹2 cr |
| 07 Aug '26 | 476.90 | 484.00 | 469.65 | 477.80 | +3.10 | +0.65% | 0.01 cr | 477.03 | 38.5% | ₹3 cr |
| 06 Aug '26 | 476.75 | 480.20 | 470.05 | 474.70 | −2.05 | −0.43% | 0.00 cr | 475.00 | 66.6% | ₹1 cr |
| 05 Aug '26 | 481.75 | 487.40 | 475.00 | 476.75 | −1.20 | −0.25% | 0.01 cr | 483.67 | 77.6% | ₹7 cr |
| 04 Aug '26 | 462.05 | 482.80 | 462.05 | 477.95 | −6.85 | −1.41% | 0.01 cr | 471.57 | 51.5% | ₹5 cr |
| 03 Aug '26 | 477.50 | 494.00 | 467.00 | 484.80 | +9.85 | +2.07% | 0.01 cr | 476.68 | 47.1% | ₹4 cr |
| 31 Jul '26 | 464.35 | 495.10 | 461.30 | 474.95 | +10.60 | +2.28% | 0.01 cr | 477.17 | 67.4% | ₹4 cr |
| 30 Jul '26 | 480.80 | 480.80 | 461.00 | 464.35 | −7.40 | −1.57% | 0.00 cr | 467.64 | 52.0% | ₹1 cr |
| 29 Jul '26 | 484.80 | 484.80 | 468.10 | 471.75 | −4.30 | −0.90% | 0.00 cr | 474.38 | 62.0% | ₹1 cr |
| 28 Jul '26 | 478.00 | 494.50 | 472.00 | 476.05 | −12.20 | −2.50% | 0.00 cr | 480.91 | 60.2% | ₹2 cr |
| 27 Jul '26 | 485.40 | 495.65 | 476.00 | 488.25 | +5.25 | +1.09% | 0.01 cr | 487.12 | 58.0% | ₹4 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.
