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 | 431.35 | 431.35 | 422.70 | 424.20 | −2.75 | −0.64% | 0.00 cr | 426.04 | 68.6% | ₹1 cr |
| 03 Sep '26 | 433.00 | 435.25 | 425.65 | 426.95 | −6.45 | −1.49% | 0.00 cr | 429.29 | 67.0% | ₹1 cr |
| 02 Sep '26 | 436.95 | 441.30 | 428.90 | 433.40 | −7.90 | −1.79% | 0.01 cr | 432.13 | 68.7% | ₹3 cr |
| 01 Sep '26 | 441.20 | 448.00 | 438.05 | 441.30 | −3.70 | −0.83% | 0.01 cr | 444.24 | 75.3% | ₹3 cr |
| 31 Aug '26 | 444.65 | 450.90 | 443.35 | 445.00 | −5.00 | −1.11% | 0.00 cr | 445.88 | 70.4% | ₹1 cr |
| 28 Aug '26 | 448.85 | 452.95 | 440.05 | 450.00 | −0.25 | −0.06% | 0.00 cr | 450.34 | 40.5% | ₹1 cr |
| 27 Aug '26 | 451.35 | 452.00 | 447.10 | 450.25 | −1.10 | −0.24% | 0.00 cr | 449.86 | 76.6% | ₹2 cr |
| 26 Aug '26 | 449.15 | 455.00 | 447.05 | 451.35 | +0.60 | +0.13% | 0.00 cr | 450.49 | 51.5% | ₹1 cr |
| 25 Aug '26 | 446.65 | 452.00 | 446.50 | 450.75 | +0.75 | +0.17% | 0.00 cr | 449.92 | 60.8% | ₹1 cr |
| 24 Aug '26 | 450.15 | 451.85 | 436.80 | 450.00 | −0.15 | −0.03% | 0.01 cr | 448.00 | 55.8% | ₹3 cr |
| 21 Aug '26 | 448.00 | 453.25 | 444.15 | 450.15 | +2.15 | +0.48% | 0.00 cr | 447.69 | 63.5% | ₹1 cr |
| 20 Aug '26 | 445.90 | 449.90 | 444.50 | 448.00 | +0.00 | +0.00% | 0.00 cr | 447.61 | 56.9% | ₹1 cr |
| 19 Aug '26 | 443.95 | 448.70 | 443.85 | 448.00 | −1.00 | −0.22% | 0.00 cr | 447.58 | 78.7% | ₹2 cr |
| 18 Aug '26 | 450.00 | 451.45 | 443.60 | 449.00 | +0.95 | +0.21% | 0.01 cr | 447.84 | 70.8% | ₹3 cr |
| 17 Aug '26 | 427.50 | 454.50 | 424.10 | 448.05 | +22.80 | +5.36% | 0.02 cr | 446.25 | 54.4% | ₹10 cr |
| 14 Aug '26 | 437.25 | 437.25 | 424.00 | 425.25 | −8.80 | −2.03% | 0.00 cr | 429.63 | 59.5% | ₹1 cr |
| 13 Aug '26 | 423.95 | 438.00 | 420.70 | 434.05 | +13.50 | +3.21% | 0.01 cr | 429.29 | 55.5% | ₹2 cr |
| 12 Aug '26 | 421.00 | 424.40 | 416.80 | 420.55 | −0.85 | −0.20% | 0.00 cr | 420.51 | 56.8% | ₹1 cr |
| 11 Aug '26 | 432.25 | 441.25 | 412.30 | 421.40 | −10.85 | −2.51% | 0.01 cr | 423.23 | 53.8% | ₹6 cr |
| 10 Aug '26 | 428.00 | 441.40 | 422.70 | 432.25 | −6.50 | −1.48% | 0.02 cr | 432.98 | 59.4% | ₹7 cr |
| 07 Aug '26 | 451.00 | 451.00 | 435.00 | 438.75 | −7.80 | −1.75% | 0.01 cr | 441.33 | 75.1% | ₹3 cr |
| 06 Aug '26 | 442.80 | 458.95 | 440.65 | 446.55 | +7.05 | +1.60% | 0.01 cr | 450.12 | 45.7% | ₹3 cr |
| 05 Aug '26 | 451.95 | 451.95 | 438.50 | 439.50 | −6.10 | −1.37% | 0.01 cr | 441.35 | 65.0% | ₹2 cr |
| 04 Aug '26 | 453.80 | 453.80 | 443.50 | 445.60 | −2.35 | −0.52% | 0.00 cr | 447.22 | 62.0% | ₹1 cr |
| 03 Aug '26 | 442.60 | 457.00 | 442.60 | 447.95 | +7.80 | +1.77% | 0.00 cr | 448.75 | 53.4% | ₹2 cr |
| 31 Jul '26 | 441.00 | 444.00 | 438.05 | 440.15 | −1.05 | −0.24% | 0.00 cr | 440.41 | 63.0% | ₹1 cr |
| 30 Jul '26 | 441.90 | 451.70 | 435.35 | 441.20 | −1.80 | −0.41% | 0.01 cr | 443.31 | 51.6% | ₹2 cr |
| 29 Jul '26 | 441.00 | 448.35 | 441.00 | 443.00 | +2.05 | +0.46% | 0.00 cr | 443.89 | 47.1% | ₹1 cr |
| 28 Jul '26 | 444.00 | 446.75 | 440.00 | 440.95 | −3.25 | −0.73% | 0.00 cr | 442.45 | 74.8% | ₹1 cr |
| 27 Jul '26 | 454.95 | 456.60 | 443.00 | 444.20 | −6.40 | −1.42% | 0.01 cr | 446.39 | 56.3% | ₹2 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.
