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 | 426.40 | 430.95 | 420.40 | 425.25 | −1.15 | −0.27% | 0.01 cr | 425.90 | 56.7% | ₹5 cr |
| 03 Sep '26 | 432.00 | 433.05 | 424.25 | 426.40 | −2.45 | −0.57% | 0.02 cr | 428.34 | 61.0% | ₹7 cr |
| 02 Sep '26 | 427.50 | 432.40 | 422.45 | 428.85 | +0.70 | +0.16% | 0.01 cr | 426.36 | 48.3% | ₹3 cr |
| 01 Sep '26 | 429.95 | 433.35 | 420.50 | 428.15 | −1.45 | −0.34% | 0.01 cr | 426.76 | 56.6% | ₹3 cr |
| 31 Aug '26 | 435.00 | 435.25 | 413.65 | 429.60 | −4.55 | −1.05% | 0.03 cr | 425.32 | 56.2% | ₹13 cr |
| 28 Aug '26 | 434.00 | 438.60 | 430.85 | 434.15 | +0.30 | +0.07% | 0.01 cr | 433.80 | 63.1% | ₹3 cr |
| 27 Aug '26 | 444.50 | 444.60 | 432.30 | 433.85 | −8.35 | −1.89% | 0.01 cr | 437.37 | 63.0% | ₹3 cr |
| 26 Aug '26 | 439.70 | 452.70 | 434.10 | 442.20 | +6.65 | +1.53% | 0.02 cr | 443.74 | 54.3% | ₹8 cr |
| 25 Aug '26 | 444.00 | 448.45 | 433.10 | 435.55 | −6.30 | −1.43% | 0.02 cr | 439.75 | 49.8% | ₹10 cr |
| 24 Aug '26 | 449.50 | 454.90 | 440.00 | 441.85 | −4.30 | −0.96% | 0.02 cr | 446.45 | 46.2% | ₹10 cr |
| 21 Aug '26 | 465.00 | 465.40 | 444.30 | 446.15 | −16.45 | −3.56% | 0.02 cr | 452.01 | 61.6% | ₹11 cr |
| 20 Aug '26 | 474.95 | 474.95 | 460.00 | 462.60 | −9.40 | −1.99% | 0.02 cr | 466.81 | 58.4% | ₹8 cr |
| 19 Aug '26 | 476.95 | 479.45 | 469.85 | 472.00 | −2.50 | −0.53% | 0.01 cr | 473.62 | 56.3% | ₹4 cr |
| 18 Aug '26 | 483.90 | 483.90 | 469.90 | 474.50 | −4.75 | −0.99% | 0.03 cr | 477.48 | 47.4% | ₹15 cr |
| 17 Aug '26 | 485.70 | 487.70 | 476.00 | 479.25 | −2.35 | −0.49% | 0.03 cr | 481.63 | 48.3% | ₹13 cr |
| 14 Aug '26 | 493.00 | 494.00 | 479.85 | 481.60 | −7.75 | −1.58% | 0.02 cr | 486.64 | 58.1% | ₹11 cr |
| 13 Aug '26 | 465.10 | 491.00 | 462.80 | 489.35 | +24.25 | +5.21% | 0.10 cr | 483.92 | 75.6% | ₹50 cr |
| 12 Aug '26 | 478.10 | 481.20 | 457.45 | 465.10 | −13.00 | −2.72% | 0.02 cr | 467.52 | 49.0% | ₹10 cr |
| 11 Aug '26 | 480.95 | 482.75 | 473.10 | 478.10 | −0.40 | −0.08% | 0.02 cr | 478.03 | 62.3% | ₹10 cr |
| 10 Aug '26 | 486.00 | 486.00 | 473.00 | 478.50 | +1.45 | +0.30% | 0.03 cr | 478.78 | 59.7% | ₹16 cr |
| 07 Aug '26 | 465.05 | 483.90 | 465.00 | 477.05 | +12.75 | +2.75% | 0.05 cr | 476.55 | 46.2% | ₹25 cr |
| 06 Aug '26 | 461.55 | 472.30 | 460.40 | 464.30 | +2.75 | +0.60% | 0.03 cr | 465.97 | 48.7% | ₹13 cr |
| 05 Aug '26 | 438.00 | 468.05 | 428.35 | 461.55 | +24.85 | +5.69% | 0.07 cr | 457.39 | 47.6% | ₹34 cr |
| 04 Aug '26 | 437.40 | 444.00 | 433.05 | 436.70 | −1.15 | −0.26% | 0.01 cr | 439.94 | 52.4% | ₹6 cr |
| 03 Aug '26 | 424.90 | 439.00 | 422.50 | 437.85 | +14.85 | +3.51% | 0.02 cr | 431.93 | 55.7% | ₹8 cr |
| 31 Jul '26 | 437.00 | 437.00 | 421.05 | 423.00 | −12.80 | −2.94% | 0.01 cr | 426.87 | 51.2% | ₹6 cr |
| 30 Jul '26 | 435.00 | 444.00 | 427.25 | 435.80 | +5.65 | +1.31% | 0.02 cr | 435.10 | 38.8% | ₹10 cr |
| 29 Jul '26 | 450.00 | 454.70 | 425.50 | 430.15 | +11.00 | +2.62% | 0.30 cr | 439.55 | 13.3% | ₹132 cr |
| 28 Jul '26 | 424.60 | 430.80 | 411.00 | 419.15 | −2.10 | −0.50% | 0.04 cr | 420.75 | 38.5% | ₹15 cr |
| 27 Jul '26 | 442.00 | 442.00 | 414.20 | 421.25 | −7.70 | −1.80% | 0.04 cr | 424.09 | 44.1% | ₹16 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.
