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 | 482.20 | 483.00 | 465.00 | 475.25 | −2.20 | −0.46% | 0.01 cr | 475.34 | 45.4% | ₹2 cr |
| 03 Sep '26 | 469.05 | 489.00 | 464.10 | 477.45 | +9.40 | +2.01% | 0.01 cr | 479.88 | 52.0% | ₹6 cr |
| 02 Sep '26 | 464.45 | 477.20 | 455.75 | 468.05 | +3.60 | +0.78% | 0.01 cr | 468.35 | 42.5% | ₹3 cr |
| 01 Sep '26 | 470.00 | 470.25 | 450.00 | 464.45 | −6.05 | −1.29% | 0.01 cr | 459.64 | 47.9% | ₹3 cr |
| 31 Aug '26 | 450.00 | 491.00 | 440.80 | 470.50 | +19.10 | +4.23% | 0.02 cr | 475.01 | 37.5% | ₹11 cr |
| 28 Aug '26 | 455.40 | 455.85 | 449.50 | 451.40 | −0.85 | −0.19% | 0.00 cr | 451.42 | 58.5% | ₹2 cr |
| 27 Aug '26 | 457.10 | 481.50 | 449.35 | 452.25 | +0.10 | +0.02% | 0.03 cr | 466.37 | 26.8% | ₹14 cr |
| 26 Aug '26 | 452.00 | 467.45 | 444.75 | 452.15 | −1.95 | −0.43% | 0.02 cr | 452.67 | 46.3% | ₹7 cr |
| 25 Aug '26 | 427.50 | 459.50 | 424.05 | 454.10 | +27.20 | +6.37% | 0.03 cr | 442.19 | 49.8% | ₹11 cr |
| 24 Aug '26 | 400.00 | 434.80 | 396.10 | 426.90 | +25.75 | +6.42% | 0.03 cr | 422.62 | 33.7% | ₹11 cr |
| 21 Aug '26 | 403.30 | 409.00 | 399.00 | 401.15 | −5.50 | −1.35% | 0.00 cr | 403.00 | 51.3% | ₹1 cr |
| 20 Aug '26 | 381.95 | 410.00 | 381.90 | 406.65 | +20.85 | +5.40% | 0.01 cr | 399.41 | 44.7% | ₹4 cr |
| 19 Aug '26 | 376.90 | 391.00 | 376.90 | 385.80 | +8.90 | +2.36% | 0.00 cr | 385.10 | 51.0% | ₹1 cr |
| 18 Aug '26 | 376.35 | 380.10 | 375.15 | 376.90 | +0.55 | +0.15% | 0.00 cr | 377.27 | 61.2% | ₹1 cr |
| 17 Aug '26 | 386.00 | 387.20 | 374.55 | 376.35 | −7.95 | −2.07% | 0.00 cr | 379.28 | 62.8% | ₹1 cr |
| 14 Aug '26 | 376.55 | 387.80 | 371.00 | 384.30 | +14.30 | +3.86% | 0.01 cr | 381.68 | 45.9% | ₹2 cr |
| 13 Aug '26 | 397.20 | 397.25 | 368.10 | 370.00 | −30.90 | −7.71% | 0.02 cr | 375.72 | 48.2% | ₹8 cr |
| 12 Aug '26 | 415.40 | 417.70 | 398.00 | 400.90 | −12.70 | −3.07% | 0.00 cr | 408.30 | 64.6% | ₹1 cr |
| 11 Aug '26 | 410.00 | 417.85 | 408.00 | 413.60 | +2.20 | +0.53% | 0.00 cr | 412.02 | 61.1% | ₹1 cr |
| 10 Aug '26 | 405.20 | 418.40 | 405.20 | 411.40 | +4.30 | +1.06% | 0.00 cr | 413.05 | 54.4% | ₹1 cr |
| 07 Aug '26 | 424.90 | 424.90 | 405.00 | 407.10 | −17.65 | −4.16% | 0.00 cr | 411.78 | 60.3% | ₹1 cr |
| 06 Aug '26 | 416.45 | 430.00 | 408.10 | 424.75 | +8.30 | +1.99% | 0.00 cr | 418.76 | 64.8% | ₹2 cr |
| 05 Aug '26 | 426.00 | 426.00 | 411.00 | 416.45 | −5.50 | −1.30% | 0.00 cr | 415.26 | 56.5% | ₹1 cr |
| 04 Aug '26 | 408.95 | 426.00 | 404.00 | 421.95 | +16.10 | +3.97% | 0.00 cr | 416.17 | 58.5% | ₹2 cr |
| 03 Aug '26 | 396.75 | 408.00 | 396.00 | 405.85 | +9.10 | +2.29% | 0.00 cr | 403.19 | 52.2% | ₹1 cr |
| 31 Jul '26 | 394.15 | 403.20 | 389.00 | 396.75 | +2.70 | +0.69% | 0.00 cr | 395.19 | 72.9% | ₹1 cr |
| 30 Jul '26 | 386.40 | 396.10 | 385.10 | 394.05 | +4.85 | +1.25% | 0.00 cr | 390.10 | 56.7% | ₹1 cr |
| 29 Jul '26 | 394.10 | 399.15 | 387.00 | 389.20 | −4.70 | −1.19% | 0.00 cr | 391.52 | 41.4% | ₹1 cr |
| 28 Jul '26 | 386.70 | 395.60 | 382.00 | 393.90 | +5.75 | +1.48% | 0.00 cr | 389.62 | 57.8% | ₹1 cr |
| 27 Jul '26 | 390.05 | 395.40 | 383.00 | 388.15 | +1.30 | +0.34% | 0.00 cr | 390.60 | 50.4% | ₹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.
