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 | 449.90 | 455.00 | 448.00 | 448.05 | −1.95 | −0.43% | 0.00 cr | 451.13 | 40.8% | ₹0 cr |
| 03 Sep '26 | 450.00 | 460.00 | 448.00 | 450.00 | +1.80 | +0.40% | 0.00 cr | 450.15 | 95.9% | ₹1 cr |
| 02 Sep '26 | 483.90 | 483.90 | 423.05 | 448.20 | −0.15 | −0.03% | 0.01 cr | 430.60 | 96.0% | ₹5 cr |
| 01 Sep '26 | 447.00 | 450.00 | 447.00 | 448.35 | +2.35 | +0.53% | 0.00 cr | 448.90 | 100.0% | ₹0 cr |
| 31 Aug '26 | 450.00 | 450.00 | 446.00 | 446.00 | +1.00 | +0.22% | 0.00 cr | 447.47 | 93.6% | ₹0 cr |
| 28 Aug '26 | 462.15 | 462.15 | 445.00 | 445.00 | +0.00 | +0.00% | 0.00 cr | 446.14 | 93.1% | ₹0 cr |
| 27 Aug '26 | 449.45 | 449.45 | 445.00 | 445.00 | +0.55 | +0.12% | 0.00 cr | 445.65 | 76.2% | ₹0 cr |
| 26 Aug '26 | 445.05 | 455.00 | 444.00 | 444.45 | +4.40 | +1.00% | 0.00 cr | 445.12 | 91.4% | ₹0 cr |
| 25 Aug '26 | 443.35 | 444.10 | 440.00 | 440.05 | −4.15 | −0.93% | 0.00 cr | 440.52 | 34.7% | ₹0 cr |
| 24 Aug '26 | 447.45 | 450.00 | 440.00 | 444.20 | +0.05 | +0.01% | 0.01 cr | 444.99 | 98.3% | ₹6 cr |
| 21 Aug '26 | 449.70 | 450.00 | 443.00 | 444.15 | −0.85 | −0.19% | 0.01 cr | 445.00 | 99.2% | ₹4 cr |
| 20 Aug '26 | 447.00 | 450.00 | 445.00 | 445.00 | −2.15 | −0.48% | 0.00 cr | 446.06 | 90.3% | ₹0 cr |
| 19 Aug '26 | 446.95 | 450.00 | 445.00 | 447.15 | +5.15 | +1.17% | 0.01 cr | 445.03 | 99.2% | ₹2 cr |
| 18 Aug '26 | 446.00 | 448.95 | 442.00 | 442.00 | −3.10 | −0.70% | 0.00 cr | 444.59 | 75.6% | ₹0 cr |
| 17 Aug '26 | 450.60 | 450.60 | 445.00 | 445.10 | −2.00 | −0.45% | 0.00 cr | 446.49 | 65.9% | ₹0 cr |
| 14 Aug '26 | 453.95 | 474.05 | 437.00 | 447.10 | +2.10 | +0.47% | 0.00 cr | 451.06 | 74.7% | ₹0 cr |
| 13 Aug '26 | 452.85 | 452.85 | 445.00 | 445.00 | −4.55 | −1.01% | 0.00 cr | 447.11 | 62.6% | ₹1 cr |
| 12 Aug '26 | 450.00 | 455.00 | 426.10 | 449.55 | +24.35 | +5.73% | 0.00 cr | 446.15 | 76.5% | ₹0 cr |
| 11 Aug '26 | 430.05 | 445.00 | 423.00 | 425.20 | −3.00 | −0.70% | 0.01 cr | 425.43 | 93.5% | ₹6 cr |
| 10 Aug '26 | 435.50 | 444.80 | 428.00 | 428.20 | +7.20 | +1.71% | 0.00 cr | 431.19 | 48.3% | ₹0 cr |
| 07 Aug '26 | 421.00 | 436.80 | 421.00 | 421.00 | +1.20 | +0.29% | 0.00 cr | 425.89 | 46.6% | ₹0 cr |
| 06 Aug '26 | 430.00 | 432.10 | 419.00 | 419.80 | −4.95 | −1.17% | 0.00 cr | 424.45 | 73.3% | ₹0 cr |
| 05 Aug '26 | 422.00 | 436.95 | 422.00 | 424.75 | +5.00 | +1.19% | 0.00 cr | 428.25 | 45.0% | ₹0 cr |
| 04 Aug '26 | 428.05 | 428.05 | 415.10 | 419.75 | −8.30 | −1.94% | 0.00 cr | 420.79 | 58.8% | ₹0 cr |
| 03 Aug '26 | 440.10 | 449.40 | 426.00 | 428.05 | −12.90 | −2.93% | 0.00 cr | 434.87 | 72.8% | ₹0 cr |
| 31 Jul '26 | 442.65 | 445.15 | 435.00 | 440.95 | +9.95 | +2.31% | 0.00 cr | 440.77 | 76.8% | ₹0 cr |
| 30 Jul '26 | 437.20 | 442.55 | 431.00 | 431.00 | −11.20 | −2.53% | 0.00 cr | 434.87 | 67.6% | ₹0 cr |
| 29 Jul '26 | 459.80 | 459.80 | 430.00 | 442.20 | +15.05 | +3.52% | 0.00 cr | 442.49 | 31.0% | ₹2 cr |
| 28 Jul '26 | 400.00 | 427.15 | 385.00 | 427.15 | +38.80 | +9.99% | 0.00 cr | 422.13 | 99.3% | ₹1 cr |
| 27 Jul '26 | 387.00 | 397.95 | 385.00 | 388.35 | −2.90 | −0.74% | 0.00 cr | 390.47 | 76.9% | ₹0 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.
