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 | 465.95 | 482.70 | 464.95 | 470.90 | +5.00 | +1.07% | 0.08 cr | 475.79 | 45.7% | ₹40 cr |
| 03 Sep '26 | 462.00 | 466.90 | 460.10 | 465.90 | +5.30 | +1.15% | 0.02 cr | 463.46 | 59.4% | ₹8 cr |
| 02 Sep '26 | 460.05 | 462.75 | 455.25 | 460.60 | −1.55 | −0.34% | 0.03 cr | 459.15 | 57.3% | ₹12 cr |
| 01 Sep '26 | 462.00 | 468.00 | 461.05 | 462.15 | −4.00 | −0.86% | 0.02 cr | 463.47 | 51.7% | ₹11 cr |
| 31 Aug '26 | 473.80 | 476.30 | 458.60 | 466.15 | −8.35 | −1.76% | 0.09 cr | 465.14 | 56.5% | ₹40 cr |
| 28 Aug '26 | 465.00 | 481.20 | 463.30 | 474.50 | +10.55 | +2.27% | 0.11 cr | 474.21 | 47.7% | ₹50 cr |
| 27 Aug '26 | 467.45 | 467.50 | 461.00 | 463.95 | −1.20 | −0.26% | 0.03 cr | 464.04 | 66.0% | ₹13 cr |
| 26 Aug '26 | 469.95 | 472.15 | 464.05 | 465.15 | −3.75 | −0.80% | 0.02 cr | 466.97 | 61.8% | ₹8 cr |
| 25 Aug '26 | 470.30 | 471.00 | 465.60 | 468.90 | +0.15 | +0.03% | 0.02 cr | 468.25 | 45.3% | ₹10 cr |
| 24 Aug '26 | 473.30 | 477.25 | 468.00 | 468.75 | −3.30 | −0.70% | 0.02 cr | 471.14 | 53.7% | ₹10 cr |
| 21 Aug '26 | 478.00 | 478.60 | 470.70 | 472.05 | −5.50 | −1.15% | 0.03 cr | 473.14 | 54.5% | ₹14 cr |
| 20 Aug '26 | 481.00 | 483.20 | 474.00 | 477.55 | −3.35 | −0.70% | 0.03 cr | 477.36 | 50.7% | ₹16 cr |
| 19 Aug '26 | 482.85 | 485.65 | 480.05 | 480.90 | −1.90 | −0.39% | 0.02 cr | 482.01 | 57.1% | ₹10 cr |
| 18 Aug '26 | 485.00 | 486.95 | 482.15 | 482.80 | −5.45 | −1.12% | 0.02 cr | 483.62 | 59.0% | ₹8 cr |
| 17 Aug '26 | 486.65 | 497.35 | 485.15 | 488.25 | +3.65 | +0.75% | 0.06 cr | 490.89 | 41.1% | ₹30 cr |
| 14 Aug '26 | 490.00 | 493.60 | 481.45 | 484.60 | −3.30 | −0.68% | 0.03 cr | 485.57 | 51.8% | ₹16 cr |
| 13 Aug '26 | 498.75 | 511.80 | 485.00 | 487.90 | +9.70 | +2.03% | 0.38 cr | 496.81 | 19.5% | ₹191 cr |
| 12 Aug '26 | 485.00 | 487.80 | 475.85 | 478.20 | −5.50 | −1.14% | 0.02 cr | 479.57 | 55.2% | ₹12 cr |
| 11 Aug '26 | 491.00 | 491.00 | 481.90 | 483.70 | −4.10 | −0.84% | 0.01 cr | 483.89 | 52.2% | ₹7 cr |
| 10 Aug '26 | 489.00 | 490.00 | 483.40 | 487.80 | +1.15 | +0.24% | 0.01 cr | 486.46 | 53.8% | ₹7 cr |
| 07 Aug '26 | 491.60 | 491.95 | 485.10 | 486.65 | −2.55 | −0.52% | 0.01 cr | 487.77 | 52.1% | ₹7 cr |
| 06 Aug '26 | 493.35 | 497.20 | 487.25 | 489.20 | −4.15 | −0.84% | 0.03 cr | 489.55 | 56.4% | ₹12 cr |
| 05 Aug '26 | 505.75 | 508.45 | 491.65 | 493.35 | −9.00 | −1.79% | 0.03 cr | 498.50 | 58.9% | ₹14 cr |
| 04 Aug '26 | 505.00 | 506.00 | 500.10 | 502.35 | −1.45 | −0.29% | 0.02 cr | 503.09 | 57.8% | ₹10 cr |
| 03 Aug '26 | 507.00 | 516.95 | 499.10 | 503.80 | −4.85 | −0.95% | 0.03 cr | 506.91 | 53.2% | ₹14 cr |
| 31 Jul '26 | 511.50 | 517.80 | 505.80 | 508.65 | −2.85 | −0.56% | 0.02 cr | 510.48 | 44.5% | ₹10 cr |
| 30 Jul '26 | 512.00 | 519.80 | 509.00 | 511.50 | −1.35 | −0.26% | 0.02 cr | 514.57 | 47.3% | ₹10 cr |
| 29 Jul '26 | 494.00 | 517.00 | 494.00 | 512.85 | +22.40 | +4.57% | 0.10 cr | 511.60 | 45.2% | ₹53 cr |
| 28 Jul '26 | 489.00 | 495.70 | 488.00 | 490.45 | +1.75 | +0.36% | 0.07 cr | 490.42 | 88.7% | ₹33 cr |
| 27 Jul '26 | 490.00 | 493.40 | 485.35 | 488.70 | +1.80 | +0.37% | 0.02 cr | 488.14 | 58.1% | ₹10 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.
