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 | 428.05 | 434.70 | 428.05 | 429.30 | +1.85 | +0.43% | 0.03 cr | 430.82 | 48.2% | ₹13 cr |
| 03 Sep '26 | 431.00 | 435.55 | 425.80 | 427.45 | +0.30 | +0.07% | 0.03 cr | 430.08 | 53.2% | ₹12 cr |
| 02 Sep '26 | 433.85 | 435.00 | 426.45 | 427.15 | −6.30 | −1.45% | 0.03 cr | 428.34 | 53.2% | ₹14 cr |
| 01 Sep '26 | 440.00 | 448.00 | 432.30 | 433.45 | −4.45 | −1.02% | 0.04 cr | 438.49 | 47.9% | ₹19 cr |
| 31 Aug '26 | 453.00 | 453.95 | 435.65 | 437.90 | −14.85 | −3.28% | 0.14 cr | 438.76 | 63.5% | ₹63 cr |
| 28 Aug '26 | 458.00 | 458.95 | 452.05 | 452.75 | −5.75 | −1.25% | 0.04 cr | 453.12 | 59.5% | ₹16 cr |
| 27 Aug '26 | 462.75 | 465.25 | 457.10 | 458.50 | −3.75 | −0.81% | 0.02 cr | 460.28 | 58.9% | ₹9 cr |
| 26 Aug '26 | 467.85 | 470.00 | 459.00 | 462.25 | −5.60 | −1.20% | 0.03 cr | 462.52 | 57.3% | ₹16 cr |
| 25 Aug '26 | 476.00 | 476.35 | 464.85 | 467.85 | −4.50 | −0.95% | 0.02 cr | 467.60 | 55.8% | ₹9 cr |
| 24 Aug '26 | 460.85 | 478.80 | 460.00 | 472.35 | +12.35 | +2.68% | 0.06 cr | 471.61 | 48.2% | ₹29 cr |
| 21 Aug '26 | 463.70 | 466.05 | 458.50 | 460.00 | +0.15 | +0.03% | 0.02 cr | 462.03 | 57.6% | ₹10 cr |
| 20 Aug '26 | 459.25 | 464.60 | 459.10 | 459.85 | +2.25 | +0.49% | 0.02 cr | 461.74 | 51.7% | ₹10 cr |
| 19 Aug '26 | 458.00 | 462.60 | 452.20 | 457.60 | −1.40 | −0.31% | 0.04 cr | 457.10 | 52.5% | ₹16 cr |
| 18 Aug '26 | 463.20 | 465.60 | 457.70 | 459.00 | −5.85 | −1.26% | 0.03 cr | 461.17 | 64.4% | ₹13 cr |
| 17 Aug '26 | 468.35 | 468.55 | 463.05 | 464.85 | −4.10 | −0.87% | 0.02 cr | 464.77 | 58.1% | ₹9 cr |
| 14 Aug '26 | 473.00 | 475.75 | 468.10 | 468.95 | −4.00 | −0.85% | 0.02 cr | 469.98 | 58.3% | ₹8 cr |
| 13 Aug '26 | 467.10 | 476.95 | 467.05 | 472.95 | +5.90 | +1.26% | 0.02 cr | 471.76 | 43.8% | ₹10 cr |
| 12 Aug '26 | 473.90 | 476.00 | 463.90 | 467.05 | −6.35 | −1.34% | 0.03 cr | 468.18 | 59.4% | ₹15 cr |
| 11 Aug '26 | 478.60 | 481.10 | 471.95 | 473.40 | −5.60 | −1.17% | 0.03 cr | 474.93 | 61.6% | ₹14 cr |
| 10 Aug '26 | 474.00 | 483.40 | 470.00 | 479.00 | +5.60 | +1.18% | 0.04 cr | 477.88 | 45.5% | ₹18 cr |
| 07 Aug '26 | 480.00 | 484.25 | 470.00 | 473.40 | −17.55 | −3.57% | 0.09 cr | 475.58 | 54.1% | ₹45 cr |
| 06 Aug '26 | 499.45 | 500.15 | 487.10 | 490.95 | −8.50 | −1.70% | 0.04 cr | 494.84 | 51.1% | ₹18 cr |
| 05 Aug '26 | 500.00 | 504.50 | 498.05 | 499.45 | +3.65 | +0.74% | 0.02 cr | 500.75 | 51.8% | ₹11 cr |
| 04 Aug '26 | 498.75 | 504.70 | 494.85 | 495.80 | −4.45 | −0.89% | 0.02 cr | 499.15 | 46.1% | ₹9 cr |
| 03 Aug '26 | 502.95 | 507.65 | 493.80 | 500.25 | −2.70 | −0.54% | 0.03 cr | 503.11 | 46.4% | ₹15 cr |
| 31 Jul '26 | 492.50 | 504.00 | 487.30 | 502.95 | +13.80 | +2.82% | 0.04 cr | 499.12 | 40.2% | ₹19 cr |
| 30 Jul '26 | 497.75 | 497.75 | 486.50 | 489.15 | −8.60 | −1.73% | 0.02 cr | 491.46 | 52.6% | ₹9 cr |
| 29 Jul '26 | 481.10 | 499.90 | 480.90 | 497.75 | +16.65 | +3.46% | 0.05 cr | 494.09 | 49.2% | ₹25 cr |
| 28 Jul '26 | 484.00 | 488.95 | 480.15 | 481.10 | −3.90 | −0.80% | 0.02 cr | 482.40 | 60.6% | ₹10 cr |
| 27 Jul '26 | 486.05 | 490.85 | 482.00 | 485.00 | +2.30 | +0.48% | 0.03 cr | 484.96 | 55.0% | ₹13 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.
