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 | 480.00 | 488.00 | 458.00 | 485.50 | +12.40 | +2.62% | 0.00 cr | 475.00 | 75.0% | ₹1 cr |
| 03 Sep '26 | 486.00 | 486.00 | 473.00 | 473.10 | −12.50 | −2.57% | 0.00 cr | 478.39 | 100.0% | ₹0 cr |
| 02 Sep '26 | 462.50 | 485.60 | 462.50 | 485.60 | +23.10 | +4.99% | 0.00 cr | 481.66 | 96.2% | ₹1 cr |
| 01 Sep '26 | 482.00 | 482.00 | 462.00 | 462.50 | −19.65 | −4.08% | 0.00 cr | 466.62 | 100.0% | ₹1 cr |
| 31 Aug '26 | 498.00 | 498.10 | 482.10 | 482.15 | −11.60 | −2.35% | 0.00 cr | 492.31 | 92.9% | ₹0 cr |
| 28 Aug '26 | 486.95 | 502.90 | 481.00 | 493.75 | +12.85 | +2.67% | 0.00 cr | 492.75 | 92.3% | ₹2 cr |
| 27 Aug '26 | 461.95 | 480.90 | 452.50 | 480.90 | +22.90 | +5.00% | 0.01 cr | 474.21 | 97.7% | ₹2 cr |
| 26 Aug '26 | 454.00 | 458.00 | 435.00 | 458.00 | +4.95 | +1.09% | 0.00 cr | 450.04 | 90.7% | ₹1 cr |
| 25 Aug '26 | 457.00 | 457.50 | 449.00 | 453.05 | +17.30 | +3.97% | 0.01 cr | 456.32 | 94.7% | ₹3 cr |
| 24 Aug '26 | 426.00 | 435.75 | 424.00 | 435.75 | +20.75 | +5.00% | 0.00 cr | 432.29 | 93.6% | ₹1 cr |
| 21 Aug '26 | 405.00 | 415.00 | 405.00 | 415.00 | +10.00 | +2.47% | 0.00 cr | 410.86 | 92.9% | ₹0 cr |
| 20 Aug '26 | 400.00 | 410.00 | 400.00 | 405.00 | +10.00 | +2.53% | 0.00 cr | 405.50 | 90.0% | ₹0 cr |
| 19 Aug '26 | 395.00 | 404.00 | 391.50 | 395.00 | −6.00 | −1.50% | 0.00 cr | 398.08 | 92.9% | ₹0 cr |
| 18 Aug '26 | 401.00 | 404.75 | 401.00 | 401.00 | +1.10 | +0.28% | 0.00 cr | 402.42 | 100.0% | ₹0 cr |
| 17 Aug '26 | 393.50 | 400.00 | 385.10 | 399.90 | +6.40 | +1.63% | 0.00 cr | 395.35 | 96.4% | ₹1 cr |
| 14 Aug '26 | 390.00 | 393.50 | 390.00 | 393.50 | +3.50 | +0.90% | 0.00 cr | 392.88 | 100.0% | ₹0 cr |
| 13 Aug '26 | 381.00 | 390.00 | 381.00 | 390.00 | +3.45 | +0.89% | 0.00 cr | 387.00 | 87.5% | ₹0 cr |
| 12 Aug '26 | 387.00 | 388.00 | 385.10 | 386.55 | +1.55 | +0.40% | 0.00 cr | 387.03 | 100.0% | ₹0 cr |
| 11 Aug '26 | 385.00 | 386.90 | 380.10 | 385.00 | +4.75 | +1.25% | 0.00 cr | 384.84 | 100.0% | ₹0 cr |
| 10 Aug '26 | 380.00 | 387.10 | 368.00 | 380.25 | −5.00 | −1.30% | 0.00 cr | 380.44 | 90.2% | ₹1 cr |
| 07 Aug '26 | 384.25 | 386.00 | 380.00 | 385.25 | +8.55 | +2.27% | 0.00 cr | 384.81 | 95.8% | ₹1 cr |
| 06 Aug '26 | 390.00 | 394.00 | 375.00 | 376.70 | −13.30 | −3.41% | 0.00 cr | 384.03 | 100.0% | ₹1 cr |
| 05 Aug '26 | 390.00 | 399.00 | 386.50 | 390.00 | +1.00 | +0.26% | 0.00 cr | 390.98 | 90.5% | ₹0 cr |
| 04 Aug '26 | 401.00 | 401.00 | 385.00 | 389.00 | +4.00 | +1.04% | 0.00 cr | 389.76 | 96.3% | ₹2 cr |
| 03 Aug '26 | 384.00 | 385.00 | 364.75 | 385.00 | +1.10 | +0.29% | 0.00 cr | 371.19 | 85.3% | ₹1 cr |
| 31 Jul '26 | 372.00 | 384.00 | 365.00 | 383.90 | +11.90 | +3.20% | 0.00 cr | 374.38 | 88.9% | ₹0 cr |
| 30 Jul '26 | 378.00 | 385.00 | 365.00 | 372.00 | +2.60 | +0.70% | 0.00 cr | 372.48 | 85.0% | ₹0 cr |
| 29 Jul '26 | 380.00 | 387.00 | 368.00 | 369.40 | −7.70 | −2.04% | 0.00 cr | 380.80 | 92.0% | ₹1 cr |
| 28 Jul '26 | 380.00 | 385.00 | 377.10 | 377.10 | −7.90 | −2.05% | 0.00 cr | 381.74 | 81.8% | ₹0 cr |
| 27 Jul '26 | 382.00 | 386.00 | 380.00 | 385.00 | −1.00 | −0.26% | 0.00 cr | 384.29 | 93.3% | ₹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.
