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 | 448.95 | 449.00 | 441.00 | 442.80 | −4.25 | −0.95% | 0.00 cr | 443.30 | 82.8% | ₹0 cr |
| 03 Sep '26 | 444.00 | 449.65 | 442.20 | 447.05 | +4.10 | +0.93% | 0.00 cr | 446.92 | 78.5% | ₹0 cr |
| 02 Sep '26 | 445.50 | 451.90 | 441.00 | 442.95 | −4.55 | −1.02% | 0.00 cr | 445.09 | 90.2% | ₹0 cr |
| 01 Sep '26 | 444.30 | 454.30 | 444.30 | 447.50 | −4.75 | −1.05% | 0.00 cr | 447.44 | 85.9% | ₹0 cr |
| 31 Aug '26 | 445.20 | 461.00 | 445.20 | 452.25 | −1.75 | −0.39% | 0.00 cr | 452.59 | 60.1% | ₹0 cr |
| 28 Aug '26 | 458.85 | 458.85 | 451.00 | 454.00 | −0.90 | −0.20% | 0.00 cr | 454.52 | 84.9% | ₹0 cr |
| 27 Aug '26 | 462.00 | 463.00 | 451.70 | 454.90 | −5.25 | −1.14% | 0.00 cr | 455.65 | 95.6% | ₹0 cr |
| 26 Aug '26 | 458.75 | 474.90 | 458.75 | 460.15 | +7.25 | +1.60% | 0.00 cr | 466.50 | 45.8% | ₹0 cr |
| 25 Aug '26 | 459.00 | 462.40 | 452.70 | 452.90 | +2.40 | +0.53% | 0.00 cr | 458.83 | 88.1% | ₹0 cr |
| 24 Aug '26 | 453.00 | 462.60 | 449.00 | 450.50 | −3.45 | −0.76% | 0.00 cr | 452.67 | 96.8% | ₹0 cr |
| 21 Aug '26 | 451.20 | 467.75 | 451.20 | 453.95 | +1.05 | +0.23% | 0.00 cr | 458.89 | 92.0% | ₹0 cr |
| 20 Aug '26 | 450.00 | 459.60 | 450.00 | 452.90 | +1.25 | +0.28% | 0.00 cr | 454.59 | 64.8% | ₹0 cr |
| 19 Aug '26 | 448.70 | 458.60 | 446.00 | 451.65 | −0.40 | −0.09% | 0.00 cr | 450.77 | 80.6% | ₹0 cr |
| 18 Aug '26 | 455.25 | 464.90 | 451.00 | 452.05 | −3.60 | −0.79% | 0.00 cr | 453.08 | 93.6% | ₹0 cr |
| 17 Aug '26 | 474.80 | 474.80 | 451.00 | 455.65 | −2.65 | −0.58% | 0.00 cr | 456.53 | 86.7% | ₹0 cr |
| 14 Aug '26 | 462.05 | 462.05 | 453.00 | 458.30 | −1.35 | −0.29% | 0.00 cr | 456.94 | 81.9% | ₹0 cr |
| 13 Aug '26 | 464.10 | 466.90 | 453.00 | 459.65 | −1.85 | −0.40% | 0.00 cr | 459.86 | 77.6% | ₹0 cr |
| 12 Aug '26 | 470.00 | 470.00 | 458.00 | 461.50 | −3.30 | −0.71% | 0.00 cr | 461.39 | 87.3% | ₹0 cr |
| 11 Aug '26 | 469.15 | 471.90 | 460.00 | 464.80 | −4.95 | −1.05% | 0.00 cr | 464.40 | 71.4% | ₹0 cr |
| 10 Aug '26 | 470.00 | 476.85 | 462.00 | 469.75 | +1.75 | +0.37% | 0.00 cr | 468.02 | 67.2% | ₹0 cr |
| 07 Aug '26 | 478.45 | 479.00 | 462.00 | 468.00 | −15.30 | −3.17% | 0.00 cr | 468.42 | 77.9% | ₹0 cr |
| 06 Aug '26 | 490.80 | 490.80 | 476.15 | 483.30 | +2.15 | +0.45% | 0.00 cr | 485.69 | 45.5% | ₹0 cr |
| 05 Aug '26 | 479.50 | 489.60 | 468.30 | 481.15 | +9.75 | +2.07% | 0.00 cr | 473.32 | 85.9% | ₹0 cr |
| 04 Aug '26 | 479.05 | 479.05 | 468.00 | 471.40 | −1.40 | −0.30% | 0.00 cr | 471.22 | 58.7% | ₹0 cr |
| 03 Aug '26 | 480.95 | 481.00 | 465.30 | 472.80 | −8.15 | −1.69% | 0.00 cr | 472.97 | 73.5% | ₹0 cr |
| 31 Jul '26 | 475.90 | 483.40 | 475.90 | 480.95 | +9.55 | +2.03% | 0.00 cr | 478.72 | 95.2% | ₹0 cr |
| 30 Jul '26 | 470.50 | 479.50 | 465.00 | 471.40 | −1.05 | −0.22% | 0.00 cr | 471.92 | 81.4% | ₹0 cr |
| 29 Jul '26 | 483.00 | 483.00 | 467.60 | 472.45 | −0.45 | −0.10% | 0.00 cr | 471.87 | 78.4% | ₹0 cr |
| 28 Jul '26 | 474.00 | 477.35 | 469.00 | 472.90 | −0.05 | −0.01% | 0.00 cr | 472.39 | 78.8% | ₹0 cr |
| 27 Jul '26 | 479.35 | 479.50 | 468.25 | 472.95 | +3.15 | +0.67% | 0.00 cr | 473.35 | 82.1% | ₹0 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.
