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 | 422.35 | 426.00 | 416.10 | 420.85 | −0.45 | −0.11% | 0.00 cr | 421.52 | 49.0% | ₹1 cr |
| 03 Sep '26 | 418.00 | 431.40 | 415.35 | 421.30 | +0.55 | +0.13% | 0.00 cr | 421.14 | 41.5% | ₹1 cr |
| 02 Sep '26 | 422.10 | 438.40 | 415.00 | 420.75 | −2.05 | −0.48% | 0.00 cr | 426.83 | 17.4% | ₹2 cr |
| 01 Sep '26 | 427.65 | 435.00 | 420.25 | 422.80 | −5.55 | −1.30% | 0.00 cr | 425.19 | 48.1% | ₹1 cr |
| 31 Aug '26 | 438.95 | 439.95 | 425.75 | 428.35 | −9.05 | −2.07% | 0.00 cr | 430.83 | 51.6% | ₹1 cr |
| 28 Aug '26 | 444.00 | 444.00 | 435.25 | 437.40 | −5.65 | −1.28% | 0.00 cr | 438.18 | 63.5% | ₹1 cr |
| 27 Aug '26 | 444.00 | 448.00 | 438.20 | 443.05 | −0.10 | −0.02% | 0.00 cr | 442.32 | 46.5% | ₹1 cr |
| 26 Aug '26 | 442.25 | 445.00 | 440.10 | 443.15 | +3.15 | +0.72% | 0.00 cr | 442.76 | 46.9% | ₹1 cr |
| 25 Aug '26 | 441.90 | 442.25 | 434.90 | 440.00 | +0.90 | +0.20% | 0.00 cr | 439.44 | 37.3% | ₹1 cr |
| 24 Aug '26 | 440.00 | 448.00 | 431.70 | 439.10 | −2.50 | −0.57% | 0.00 cr | 440.54 | 41.9% | ₹1 cr |
| 21 Aug '26 | 446.00 | 450.00 | 440.00 | 441.60 | −1.75 | −0.39% | 0.00 cr | 443.29 | 47.6% | ₹1 cr |
| 20 Aug '26 | 446.95 | 446.95 | 440.00 | 443.35 | +4.40 | +1.00% | 0.00 cr | 443.82 | 47.5% | ₹1 cr |
| 19 Aug '26 | 453.15 | 453.15 | 436.05 | 438.95 | −11.50 | −2.55% | 0.00 cr | 442.57 | 53.5% | ₹2 cr |
| 18 Aug '26 | 450.05 | 459.45 | 445.90 | 450.45 | +0.10 | +0.02% | 0.00 cr | 451.33 | 29.9% | ₹1 cr |
| 17 Aug '26 | 454.70 | 454.70 | 444.10 | 450.35 | −1.20 | −0.27% | 0.00 cr | 449.79 | 34.1% | ₹2 cr |
| 14 Aug '26 | 462.20 | 462.20 | 449.10 | 451.55 | −7.30 | −1.59% | 0.00 cr | 453.48 | 49.8% | ₹1 cr |
| 13 Aug '26 | 455.00 | 464.10 | 455.00 | 458.85 | +4.75 | +1.05% | 0.00 cr | 460.10 | 42.2% | ₹1 cr |
| 12 Aug '26 | 459.35 | 461.05 | 451.00 | 454.10 | −5.25 | −1.14% | 0.00 cr | 453.99 | 44.9% | ₹2 cr |
| 11 Aug '26 | 461.10 | 469.95 | 458.00 | 459.35 | +0.45 | +0.10% | 0.01 cr | 462.70 | 46.5% | ₹3 cr |
| 10 Aug '26 | 475.00 | 483.30 | 455.20 | 458.90 | −48.00 | −9.47% | 0.03 cr | 467.77 | 46.6% | ₹13 cr |
| 07 Aug '26 | 508.15 | 518.80 | 502.80 | 506.90 | −1.25 | −0.25% | 0.01 cr | 510.13 | 37.8% | ₹3 cr |
| 06 Aug '26 | 503.95 | 530.85 | 503.10 | 508.15 | +4.30 | +0.85% | 0.02 cr | 517.05 | 30.0% | ₹12 cr |
| 05 Aug '26 | 500.45 | 513.00 | 494.70 | 503.85 | +3.40 | +0.68% | 0.01 cr | 504.35 | 33.7% | ₹4 cr |
| 04 Aug '26 | 495.00 | 503.00 | 493.55 | 500.45 | +4.85 | +0.98% | 0.00 cr | 498.56 | 46.2% | ₹1 cr |
| 03 Aug '26 | 489.90 | 509.35 | 489.90 | 495.60 | +6.30 | +1.29% | 0.00 cr | 499.33 | 37.4% | ₹2 cr |
| 31 Jul '26 | 477.50 | 505.00 | 477.50 | 489.30 | +8.10 | +1.68% | 0.01 cr | 492.02 | 29.9% | ₹4 cr |
| 30 Jul '26 | 490.10 | 491.15 | 478.50 | 481.20 | −8.90 | −1.82% | 0.00 cr | 484.97 | 41.2% | ₹1 cr |
| 29 Jul '26 | 484.35 | 496.45 | 484.35 | 490.10 | +5.85 | +1.21% | 0.00 cr | 490.61 | 54.6% | ₹1 cr |
| 28 Jul '26 | 490.50 | 499.45 | 482.00 | 484.25 | −9.75 | −1.97% | 0.00 cr | 486.60 | 57.4% | ₹2 cr |
| 27 Jul '26 | 498.00 | 507.45 | 493.00 | 494.00 | −2.65 | −0.53% | 0.00 cr | 499.24 | 38.5% | ₹1 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.
