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 | 462.85 | 469.20 | 456.20 | 458.20 | −2.15 | −0.47% | 0.62 cr | 462.32 | 45.2% | ₹289 cr |
| 03 Sep '26 | 450.00 | 462.50 | 447.65 | 460.35 | +12.90 | +2.88% | 0.75 cr | 456.75 | 57.8% | ₹343 cr |
| 02 Sep '26 | 460.00 | 461.15 | 444.60 | 447.45 | −16.90 | −3.64% | 1.15 cr | 448.37 | 58.4% | ₹516 cr |
| 01 Sep '26 | 472.00 | 477.30 | 456.90 | 464.35 | −6.75 | −1.43% | 0.88 cr | 463.62 | 45.4% | ₹408 cr |
| 31 Aug '26 | 466.20 | 474.40 | 459.50 | 471.10 | +4.80 | +1.03% | 1.53 cr | 469.44 | 60.4% | ₹719 cr |
| 28 Aug '26 | 474.75 | 474.85 | 462.65 | 466.30 | −6.80 | −1.44% | 0.62 cr | 466.68 | 52.9% | ₹289 cr |
| 27 Aug '26 | 483.75 | 483.75 | 468.30 | 473.10 | −10.65 | −2.20% | 1.00 cr | 472.47 | 53.9% | ₹473 cr |
| 26 Aug '26 | 475.00 | 487.15 | 472.40 | 483.75 | +8.85 | +1.86% | 0.84 cr | 479.91 | 54.0% | ₹404 cr |
| 25 Aug '26 | 475.05 | 481.65 | 470.65 | 474.90 | −0.15 | −0.03% | 0.71 cr | 475.78 | 50.1% | ₹336 cr |
| 24 Aug '26 | 471.05 | 478.10 | 468.10 | 475.05 | +2.50 | +0.53% | 0.54 cr | 472.65 | 49.5% | ₹253 cr |
| 21 Aug '26 | 477.70 | 480.60 | 468.55 | 472.55 | −5.05 | −1.06% | 0.57 cr | 472.28 | 49.9% | ₹267 cr |
| 20 Aug '26 | 478.35 | 487.80 | 476.00 | 477.60 | −0.70 | −0.15% | 0.76 cr | 481.75 | 50.2% | ₹365 cr |
| 19 Aug '26 | 470.90 | 480.00 | 468.00 | 478.30 | +6.65 | +1.41% | 0.65 cr | 473.94 | 56.1% | ₹306 cr |
| 18 Aug '26 | 467.00 | 474.90 | 463.50 | 471.65 | +1.25 | +0.27% | 0.64 cr | 469.22 | 50.8% | ₹299 cr |
| 17 Aug '26 | 474.30 | 479.50 | 466.20 | 470.40 | −3.90 | −0.82% | 0.51 cr | 470.38 | 41.0% | ₹240 cr |
| 14 Aug '26 | 474.80 | 486.30 | 470.45 | 474.30 | −0.50 | −0.11% | 1.03 cr | 477.11 | 46.8% | ₹492 cr |
| 13 Aug '26 | 470.00 | 485.00 | 469.15 | 474.80 | +17.75 | +3.88% | 2.32 cr | 475.13 | 37.6% | ₹1,100 cr |
| 12 Aug '26 | 451.00 | 459.50 | 448.30 | 457.05 | +7.00 | +1.56% | 0.81 cr | 454.36 | 48.9% | ₹370 cr |
| 11 Aug '26 | 450.25 | 452.50 | 444.10 | 450.05 | −0.15 | −0.03% | 0.60 cr | 447.62 | 59.7% | ₹267 cr |
| 10 Aug '26 | 453.00 | 460.80 | 448.30 | 450.20 | −2.90 | −0.64% | 0.57 cr | 454.98 | 45.9% | ₹260 cr |
| 07 Aug '26 | 457.85 | 459.30 | 449.20 | 453.10 | −6.55 | −1.42% | 0.69 cr | 453.51 | 56.8% | ₹312 cr |
| 06 Aug '26 | 450.50 | 461.70 | 450.50 | 459.65 | +9.45 | +2.10% | 0.95 cr | 457.35 | 56.7% | ₹437 cr |
| 05 Aug '26 | 452.00 | 462.50 | 442.00 | 450.20 | +3.45 | +0.77% | 1.09 cr | 456.44 | 47.4% | ₹497 cr |
| 04 Aug '26 | 452.50 | 455.60 | 444.20 | 446.75 | −5.75 | −1.27% | 0.50 cr | 449.09 | 46.2% | ₹227 cr |
| 03 Aug '26 | 440.00 | 455.15 | 434.55 | 452.50 | +15.70 | +3.59% | 1.71 cr | 449.58 | 54.4% | ₹769 cr |
| 31 Jul '26 | 414.95 | 440.65 | 414.25 | 436.80 | +21.85 | +5.27% | 1.93 cr | 432.67 | 48.1% | ₹834 cr |
| 30 Jul '26 | 411.00 | 417.00 | 409.20 | 414.95 | +3.55 | +0.86% | 0.64 cr | 412.99 | 51.1% | ₹263 cr |
| 29 Jul '26 | 418.55 | 423.35 | 410.15 | 411.40 | −5.30 | −1.27% | 0.47 cr | 416.98 | 40.9% | ₹198 cr |
| 28 Jul '26 | 411.10 | 417.70 | 410.20 | 416.70 | +5.60 | +1.36% | 0.60 cr | 414.61 | 56.6% | ₹247 cr |
| 27 Jul '26 | 412.00 | 416.90 | 406.60 | 411.10 | +4.95 | +1.22% | 0.86 cr | 411.18 | 46.8% | ₹354 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.
