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 | 456.40 | 472.00 | 436.65 | 439.20 | −13.80 | −3.05% | 0.05 cr | 451.60 | 52.6% | ₹21 cr |
| 03 Sep '26 | 455.15 | 462.30 | 448.55 | 453.00 | +0.70 | +0.15% | 0.01 cr | 454.23 | 52.0% | ₹5 cr |
| 02 Sep '26 | 455.00 | 464.30 | 444.00 | 452.30 | −5.75 | −1.26% | 0.03 cr | 453.37 | 45.9% | ₹13 cr |
| 01 Sep '26 | 458.25 | 466.65 | 448.80 | 458.05 | +0.80 | +0.17% | 0.02 cr | 457.67 | 52.4% | ₹11 cr |
| 31 Aug '26 | 445.80 | 460.00 | 433.30 | 457.25 | +13.15 | +2.96% | 0.04 cr | 450.06 | 49.7% | ₹19 cr |
| 28 Aug '26 | 445.95 | 455.60 | 437.50 | 444.10 | −0.55 | −0.12% | 0.04 cr | 445.19 | 49.3% | ₹16 cr |
| 27 Aug '26 | 457.00 | 458.45 | 442.10 | 444.65 | −13.85 | −3.02% | 0.04 cr | 447.31 | 56.7% | ₹17 cr |
| 26 Aug '26 | 464.35 | 465.00 | 445.00 | 458.50 | +0.10 | +0.02% | 0.04 cr | 453.85 | 53.5% | ₹19 cr |
| 25 Aug '26 | 467.80 | 471.95 | 448.60 | 458.40 | −7.65 | −1.64% | 0.05 cr | 456.08 | 47.9% | ₹23 cr |
| 24 Aug '26 | 476.90 | 479.50 | 447.35 | 466.05 | −13.30 | −2.77% | 0.08 cr | 464.27 | 51.7% | ₹38 cr |
| 21 Aug '26 | 489.65 | 494.60 | 477.10 | 479.35 | −11.35 | −2.31% | 0.02 cr | 485.32 | 48.5% | ₹12 cr |
| 20 Aug '26 | 503.75 | 507.95 | 489.00 | 490.70 | −8.05 | −1.61% | 0.02 cr | 498.18 | 42.9% | ₹12 cr |
| 19 Aug '26 | 524.40 | 524.40 | 490.60 | 498.75 | −22.00 | −4.22% | 0.04 cr | 504.38 | 51.3% | ₹18 cr |
| 18 Aug '26 | 508.00 | 522.90 | 504.05 | 520.75 | +13.80 | +2.72% | 0.03 cr | 515.29 | 52.2% | ₹16 cr |
| 17 Aug '26 | 494.00 | 512.00 | 480.50 | 506.95 | +17.90 | +3.66% | 0.03 cr | 494.23 | 43.9% | ₹16 cr |
| 14 Aug '26 | 498.00 | 504.95 | 486.10 | 489.05 | −7.65 | −1.54% | 0.02 cr | 493.42 | 42.3% | ₹10 cr |
| 13 Aug '26 | 502.85 | 507.70 | 490.25 | 496.70 | −3.75 | −0.75% | 0.02 cr | 496.72 | 46.5% | ₹9 cr |
| 12 Aug '26 | 515.00 | 518.90 | 497.25 | 500.45 | −16.50 | −3.19% | 0.04 cr | 506.13 | 52.7% | ₹18 cr |
| 11 Aug '26 | 510.05 | 524.80 | 509.30 | 516.95 | +5.55 | +1.09% | 0.05 cr | 517.78 | 42.1% | ₹26 cr |
| 10 Aug '26 | 504.00 | 528.00 | 496.00 | 511.40 | +23.00 | +4.71% | 0.19 cr | 516.41 | 40.8% | ₹98 cr |
| 07 Aug '26 | 481.55 | 493.60 | 475.00 | 488.40 | +6.85 | +1.42% | 0.05 cr | 487.21 | 42.2% | ₹25 cr |
| 06 Aug '26 | 475.00 | 488.80 | 467.00 | 481.55 | +7.35 | +1.55% | 0.06 cr | 482.20 | 49.9% | ₹31 cr |
| 05 Aug '26 | 444.75 | 478.00 | 440.05 | 474.20 | +35.65 | +8.13% | 0.10 cr | 464.06 | 46.2% | ₹46 cr |
| 04 Aug '26 | 439.45 | 442.85 | 428.00 | 438.55 | +1.05 | +0.24% | 0.04 cr | 433.76 | 40.0% | ₹18 cr |
| 03 Aug '26 | 414.95 | 457.00 | 412.55 | 437.50 | +27.70 | +6.76% | 0.18 cr | 446.72 | 25.2% | ₹80 cr |
| 31 Jul '26 | 435.00 | 454.00 | 393.45 | 409.80 | −24.15 | −5.57% | 0.20 cr | 415.07 | 23.8% | ₹84 cr |
| 30 Jul '26 | 438.00 | 443.95 | 431.00 | 433.95 | −4.15 | −0.95% | 0.02 cr | 436.36 | 60.1% | ₹7 cr |
| 29 Jul '26 | 438.00 | 442.75 | 432.00 | 438.10 | +1.65 | +0.38% | 0.02 cr | 437.18 | 47.5% | ₹10 cr |
| 28 Jul '26 | 450.00 | 451.95 | 434.20 | 436.45 | −13.55 | −3.01% | 0.01 cr | 438.20 | 60.4% | ₹6 cr |
| 27 Jul '26 | 460.45 | 465.00 | 446.70 | 450.00 | −5.70 | −1.25% | 0.04 cr | 454.42 | 45.0% | ₹16 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.
