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 | 431.00 | 445.00 | 424.60 | 433.35 | −3.90 | −0.89% | 0.00 cr | 434.88 | 80.7% | ₹1 cr |
| 03 Sep '26 | 430.00 | 446.00 | 430.00 | 437.25 | +10.25 | +2.40% | 0.00 cr | 438.12 | 84.0% | ₹2 cr |
| 02 Sep '26 | 406.05 | 427.00 | 403.00 | 427.00 | +20.30 | +4.99% | 0.00 cr | 416.96 | 90.3% | ₹2 cr |
| 01 Sep '26 | 422.00 | 422.40 | 405.55 | 406.70 | −9.95 | −2.39% | 0.00 cr | 410.10 | 88.1% | ₹1 cr |
| 31 Aug '26 | 426.45 | 426.45 | 413.20 | 416.65 | −6.55 | −1.55% | 0.00 cr | 417.83 | 84.3% | ₹1 cr |
| 28 Aug '26 | 413.10 | 430.00 | 413.10 | 423.20 | +6.80 | +1.63% | 0.00 cr | 420.15 | 80.3% | ₹1 cr |
| 27 Aug '26 | 417.00 | 419.00 | 411.00 | 416.40 | +1.45 | +0.35% | 0.00 cr | 415.48 | 83.3% | ₹0 cr |
| 26 Aug '26 | 422.70 | 425.00 | 413.00 | 414.95 | −6.65 | −1.58% | 0.00 cr | 418.21 | 91.2% | ₹1 cr |
| 25 Aug '26 | 413.30 | 433.00 | 413.30 | 421.60 | +6.75 | +1.63% | 0.00 cr | 422.85 | 79.9% | ₹1 cr |
| 24 Aug '26 | 417.85 | 430.00 | 410.50 | 414.85 | −3.00 | −0.72% | 0.00 cr | 421.01 | 77.3% | ₹2 cr |
| 21 Aug '26 | 421.05 | 427.80 | 412.10 | 417.85 | −6.90 | −1.62% | 0.00 cr | 417.66 | 81.0% | ₹2 cr |
| 20 Aug '26 | 440.05 | 446.10 | 420.00 | 424.75 | −15.30 | −3.48% | 0.00 cr | 429.83 | 88.3% | ₹2 cr |
| 19 Aug '26 | 430.00 | 445.00 | 420.00 | 440.05 | +10.80 | +2.52% | 0.00 cr | 431.74 | 80.3% | ₹1 cr |
| 18 Aug '26 | 420.05 | 448.75 | 420.05 | 429.25 | −10.30 | −2.34% | 0.01 cr | 432.22 | 82.6% | ₹2 cr |
| 17 Aug '26 | 462.65 | 462.65 | 439.55 | 439.55 | −23.10 | −4.99% | 0.01 cr | 445.26 | 94.8% | ₹3 cr |
| 14 Aug '26 | 487.90 | 487.90 | 456.00 | 462.65 | −16.95 | −3.53% | 0.00 cr | 465.31 | 92.7% | ₹2 cr |
| 13 Aug '26 | 489.25 | 493.15 | 476.70 | 479.60 | −9.65 | −1.97% | 0.00 cr | 482.43 | 88.0% | ₹1 cr |
| 12 Aug '26 | 503.00 | 503.00 | 480.00 | 489.25 | −0.90 | −0.18% | 0.00 cr | 487.25 | 87.8% | ₹1 cr |
| 11 Aug '26 | 512.00 | 512.00 | 480.00 | 490.15 | −3.75 | −0.76% | 0.00 cr | 489.08 | 86.3% | ₹1 cr |
| 10 Aug '26 | 514.00 | 516.00 | 490.00 | 493.90 | −17.15 | −3.36% | 0.00 cr | 501.89 | 75.1% | ₹2 cr |
| 07 Aug '26 | 513.15 | 520.00 | 504.90 | 511.05 | +0.35 | +0.07% | 0.00 cr | 512.51 | 64.5% | ₹1 cr |
| 06 Aug '26 | 528.50 | 533.10 | 501.00 | 510.70 | −10.65 | −2.04% | 0.00 cr | 514.21 | 65.5% | ₹2 cr |
| 05 Aug '26 | 511.00 | 523.00 | 510.05 | 521.35 | +13.90 | +2.74% | 0.00 cr | 519.63 | 76.4% | ₹2 cr |
| 04 Aug '26 | 521.40 | 521.40 | 500.00 | 507.45 | −13.95 | −2.68% | 0.00 cr | 507.93 | 58.5% | ₹2 cr |
| 03 Aug '26 | 521.00 | 521.85 | 508.00 | 521.40 | +24.40 | +4.91% | 0.01 cr | 517.40 | 64.2% | ₹3 cr |
| 31 Jul '26 | 478.10 | 497.00 | 468.00 | 497.00 | +23.65 | +5.00% | 0.01 cr | 486.18 | 72.0% | ₹3 cr |
| 30 Jul '26 | 482.00 | 493.55 | 468.00 | 473.35 | −15.60 | −3.19% | 0.00 cr | 477.56 | 65.2% | ₹2 cr |
| 29 Jul '26 | 480.25 | 500.00 | 476.05 | 488.95 | −0.40 | −0.08% | 0.00 cr | 490.18 | 65.3% | ₹2 cr |
| 28 Jul '26 | 501.25 | 504.00 | 489.35 | 489.35 | −25.75 | −5.00% | 0.01 cr | 493.10 | 54.6% | ₹4 cr |
| 27 Jul '26 | 550.80 | 563.95 | 513.65 | 515.10 | −25.55 | −4.73% | 0.01 cr | 527.70 | 71.6% | ₹5 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.
