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 | 475.00 | 483.60 | 457.95 | 462.35 | −7.95 | −1.69% | 0.01 cr | 468.49 | 49.2% | ₹6 cr |
| 03 Sep '26 | 465.15 | 473.30 | 458.95 | 470.30 | +12.00 | +2.62% | 0.01 cr | 467.37 | 51.6% | ₹6 cr |
| 02 Sep '26 | 447.00 | 462.40 | 434.95 | 458.30 | +11.00 | +2.46% | 0.01 cr | 453.65 | 50.1% | ₹5 cr |
| 01 Sep '26 | 457.65 | 457.65 | 443.10 | 447.30 | −4.50 | −1.00% | 0.01 cr | 447.31 | 67.7% | ₹3 cr |
| 31 Aug '26 | 464.90 | 476.40 | 450.00 | 451.80 | −7.55 | −1.64% | 0.01 cr | 462.75 | 48.2% | ₹6 cr |
| 28 Aug '26 | 443.20 | 463.00 | 438.40 | 459.35 | +13.10 | +2.94% | 0.02 cr | 451.10 | 43.6% | ₹7 cr |
| 27 Aug '26 | 462.50 | 465.00 | 443.20 | 446.25 | −16.25 | −3.51% | 0.01 cr | 450.36 | 56.0% | ₹6 cr |
| 26 Aug '26 | 463.00 | 470.00 | 455.00 | 462.50 | +0.55 | +0.12% | 0.01 cr | 460.57 | 49.1% | ₹4 cr |
| 25 Aug '26 | 462.15 | 470.05 | 460.00 | 461.95 | −2.10 | −0.45% | 0.01 cr | 464.94 | 55.5% | ₹3 cr |
| 24 Aug '26 | 463.00 | 475.00 | 460.00 | 464.05 | −3.80 | −0.81% | 0.01 cr | 465.76 | 54.7% | ₹4 cr |
| 21 Aug '26 | 483.20 | 486.15 | 462.10 | 467.85 | −13.25 | −2.75% | 0.02 cr | 471.56 | 46.2% | ₹8 cr |
| 20 Aug '26 | 497.40 | 498.40 | 480.00 | 481.10 | −12.65 | −2.56% | 0.01 cr | 485.73 | 61.5% | ₹3 cr |
| 19 Aug '26 | 488.85 | 500.00 | 483.30 | 493.75 | +8.30 | +1.71% | 0.01 cr | 490.34 | 57.6% | ₹5 cr |
| 18 Aug '26 | 474.80 | 491.15 | 473.25 | 485.45 | +13.95 | +2.96% | 0.01 cr | 482.57 | 48.1% | ₹4 cr |
| 17 Aug '26 | 480.00 | 485.50 | 469.15 | 471.50 | −12.20 | −2.52% | 0.01 cr | 474.14 | 56.5% | ₹5 cr |
| 14 Aug '26 | 489.00 | 495.00 | 477.65 | 483.70 | −17.40 | −3.47% | 0.02 cr | 484.82 | 53.8% | ₹8 cr |
| 13 Aug '26 | 512.60 | 517.90 | 488.50 | 501.10 | −15.60 | −3.02% | 0.01 cr | 502.79 | 51.2% | ₹6 cr |
| 12 Aug '26 | 515.00 | 531.25 | 507.05 | 516.70 | +3.90 | +0.76% | 0.01 cr | 520.07 | 52.3% | ₹4 cr |
| 11 Aug '26 | 514.65 | 518.60 | 510.00 | 512.80 | −1.10 | −0.21% | 0.00 cr | 514.34 | 62.1% | ₹2 cr |
| 10 Aug '26 | 530.00 | 531.00 | 511.00 | 513.90 | −6.80 | −1.31% | 0.01 cr | 518.67 | 58.3% | ₹3 cr |
| 07 Aug '26 | 530.95 | 535.00 | 517.05 | 520.70 | −8.35 | −1.58% | 0.01 cr | 524.38 | 51.8% | ₹5 cr |
| 06 Aug '26 | 520.00 | 536.30 | 511.00 | 529.05 | +18.50 | +3.62% | 0.03 cr | 528.30 | 44.7% | ₹15 cr |
| 05 Aug '26 | 517.80 | 517.80 | 508.00 | 510.55 | +0.70 | +0.14% | 0.01 cr | 513.36 | 55.9% | ₹4 cr |
| 04 Aug '26 | 496.40 | 516.00 | 493.35 | 509.85 | +13.45 | +2.71% | 0.01 cr | 506.75 | 65.5% | ₹5 cr |
| 03 Aug '26 | 497.95 | 499.95 | 491.55 | 496.40 | +1.10 | +0.22% | 0.00 cr | 497.67 | 47.7% | ₹2 cr |
| 31 Jul '26 | 495.05 | 504.35 | 493.40 | 495.30 | −2.90 | −0.58% | 0.00 cr | 498.39 | 53.3% | ₹2 cr |
| 30 Jul '26 | 505.00 | 508.75 | 496.00 | 498.20 | −7.00 | −1.39% | 0.00 cr | 500.27 | 49.1% | ₹2 cr |
| 29 Jul '26 | 508.10 | 514.00 | 501.00 | 505.20 | −0.95 | −0.19% | 0.01 cr | 507.59 | 51.8% | ₹3 cr |
| 28 Jul '26 | 511.90 | 513.50 | 500.55 | 506.15 | −3.40 | −0.67% | 0.00 cr | 504.02 | 47.1% | ₹2 cr |
| 27 Jul '26 | 510.00 | 518.00 | 507.15 | 509.55 | +1.95 | +0.38% | 0.01 cr | 512.65 | 52.8% | ₹4 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.
