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 | 484.90 | 491.90 | 470.00 | 478.80 | −8.70 | −1.78% | 0.00 cr | 478.03 | 72.7% | ₹0 cr |
| 03 Sep '26 | 488.95 | 489.90 | 473.00 | 487.50 | +9.85 | +2.06% | 0.00 cr | 483.37 | 64.4% | ₹0 cr |
| 02 Sep '26 | 481.30 | 491.00 | 470.30 | 477.65 | −7.60 | −1.57% | 0.00 cr | 481.77 | 70.7% | ₹0 cr |
| 01 Sep '26 | 492.00 | 492.00 | 480.10 | 485.25 | −3.50 | −0.72% | 0.00 cr | 486.64 | 76.7% | ₹0 cr |
| 31 Aug '26 | 490.05 | 494.70 | 480.00 | 488.75 | −1.30 | −0.27% | 0.00 cr | 487.57 | 67.4% | ₹0 cr |
| 28 Aug '26 | 484.00 | 497.00 | 473.30 | 490.05 | +11.95 | +2.50% | 0.00 cr | 488.27 | 77.2% | ₹0 cr |
| 27 Aug '26 | 475.10 | 493.00 | 465.30 | 478.10 | −5.65 | −1.17% | 0.00 cr | 478.50 | 76.2% | ₹0 cr |
| 26 Aug '26 | 462.40 | 487.80 | 462.40 | 483.75 | +8.80 | +1.85% | 0.00 cr | 477.84 | 74.7% | ₹0 cr |
| 25 Aug '26 | 475.00 | 482.70 | 471.00 | 474.95 | −7.75 | −1.61% | 0.00 cr | 476.48 | 76.5% | ₹0 cr |
| 24 Aug '26 | 475.25 | 498.00 | 473.15 | 482.70 | +7.45 | +1.57% | 0.00 cr | 483.33 | 70.0% | ₹0 cr |
| 21 Aug '26 | 450.00 | 485.00 | 450.00 | 475.25 | +25.35 | +5.63% | 0.00 cr | 467.53 | 52.1% | ₹0 cr |
| 20 Aug '26 | 440.00 | 462.75 | 438.05 | 449.90 | +11.85 | +2.71% | 0.00 cr | 452.44 | 85.5% | ₹0 cr |
| 19 Aug '26 | 450.00 | 453.75 | 433.20 | 438.05 | −12.60 | −2.80% | 0.00 cr | 442.93 | 82.2% | ₹0 cr |
| 18 Aug '26 | 447.00 | 454.75 | 441.00 | 450.65 | +1.00 | +0.22% | 0.00 cr | 449.89 | 64.6% | ₹0 cr |
| 17 Aug '26 | 442.00 | 452.60 | 439.00 | 449.65 | +9.10 | +2.07% | 0.00 cr | 447.98 | 84.5% | ₹0 cr |
| 14 Aug '26 | 440.00 | 444.00 | 432.00 | 440.55 | +8.60 | +1.99% | 0.00 cr | 439.80 | 83.5% | ₹0 cr |
| 13 Aug '26 | 425.00 | 447.00 | 425.00 | 431.95 | +7.60 | +1.79% | 0.00 cr | 435.24 | 49.5% | ₹0 cr |
| 12 Aug '26 | 426.50 | 430.00 | 419.00 | 424.35 | −2.15 | −0.50% | 0.00 cr | 424.15 | 61.0% | ₹0 cr |
| 11 Aug '26 | 439.70 | 439.70 | 424.95 | 426.50 | −2.70 | −0.63% | 0.00 cr | 427.49 | 90.8% | ₹0 cr |
| 10 Aug '26 | 440.00 | 440.00 | 422.20 | 429.20 | −11.50 | −2.61% | 0.00 cr | 432.85 | 87.5% | ₹0 cr |
| 07 Aug '26 | 432.80 | 455.00 | 420.00 | 440.70 | +7.00 | +1.61% | 0.00 cr | 435.89 | 78.1% | ₹0 cr |
| 06 Aug '26 | 426.00 | 436.00 | 425.00 | 433.70 | +5.35 | +1.25% | 0.00 cr | 431.21 | 92.2% | ₹0 cr |
| 05 Aug '26 | 424.55 | 429.80 | 420.10 | 428.35 | +3.80 | +0.90% | 0.00 cr | 426.57 | 81.7% | ₹0 cr |
| 04 Aug '26 | 427.60 | 433.95 | 411.00 | 424.55 | −3.05 | −0.71% | 0.00 cr | 424.61 | 73.1% | ₹0 cr |
| 03 Aug '26 | 419.00 | 430.00 | 419.00 | 427.60 | +9.55 | +2.28% | 0.00 cr | 424.16 | 79.7% | ₹0 cr |
| 31 Jul '26 | 426.80 | 426.80 | 414.00 | 418.05 | −9.55 | −2.23% | 0.00 cr | 416.71 | 88.5% | ₹0 cr |
| 30 Jul '26 | 423.00 | 429.95 | 413.00 | 427.60 | +13.05 | +3.15% | 0.00 cr | 418.31 | 94.3% | ₹0 cr |
| 29 Jul '26 | 414.20 | 421.00 | 413.00 | 414.55 | +0.30 | +0.07% | 0.00 cr | 415.44 | 93.3% | ₹0 cr |
| 28 Jul '26 | 415.50 | 420.60 | 410.10 | 414.25 | −2.55 | −0.61% | 0.00 cr | 414.26 | 73.5% | ₹0 cr |
| 27 Jul '26 | 411.10 | 428.00 | 411.10 | 416.80 | +1.85 | +0.45% | 0.00 cr | 416.92 | 74.0% | ₹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.
