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 | 446.00 | 468.30 | 440.00 | 468.30 | +22.30 | +5.00% | 0.00 cr | 455.50 | 87.5% | ₹1 cr |
| 03 Sep '26 | 445.00 | 447.00 | 440.00 | 446.00 | +1.00 | +0.22% | 0.00 cr | 443.14 | 92.9% | ₹0 cr |
| 02 Sep '26 | 439.00 | 450.00 | 439.00 | 445.00 | +8.00 | +1.83% | 0.00 cr | 444.26 | 73.3% | ₹0 cr |
| 01 Sep '26 | 448.00 | 454.50 | 437.00 | 437.00 | −8.00 | −1.80% | 0.00 cr | 447.56 | 92.9% | ₹0 cr |
| 31 Aug '26 | 450.00 | 450.00 | 443.00 | 445.00 | −10.00 | −2.20% | 0.00 cr | 445.40 | 92.3% | ₹0 cr |
| 28 Aug '26 | 448.60 | 455.00 | 445.00 | 455.00 | +6.40 | +1.43% | 0.00 cr | 449.37 | 92.9% | ₹0 cr |
| 27 Aug '26 | 448.00 | 455.00 | 445.00 | 448.60 | +0.45 | +0.10% | 0.00 cr | 450.05 | 97.8% | ₹1 cr |
| 26 Aug '26 | 467.00 | 467.00 | 443.65 | 448.15 | −18.85 | −4.04% | 0.01 cr | 454.12 | 97.7% | ₹2 cr |
| 25 Aug '26 | 470.00 | 473.00 | 467.00 | 467.00 | −8.00 | −1.68% | 0.00 cr | 470.07 | 94.4% | ₹1 cr |
| 24 Aug '26 | 484.00 | 484.00 | 474.25 | 475.00 | −7.25 | −1.50% | 0.00 cr | 479.87 | 100.0% | ₹0 cr |
| 21 Aug '26 | 468.75 | 492.00 | 468.75 | 482.25 | +13.50 | +2.88% | 0.00 cr | 475.84 | 94.6% | ₹1 cr |
| 20 Aug '26 | 501.00 | 501.00 | 460.05 | 468.75 | −9.30 | −1.95% | 0.00 cr | 472.87 | 96.0% | ₹1 cr |
| 19 Aug '26 | 503.20 | 503.20 | 478.05 | 478.05 | −25.15 | −5.00% | 0.00 cr | 487.61 | 95.5% | ₹1 cr |
| 18 Aug '26 | 506.00 | 508.00 | 500.00 | 503.20 | −1.80 | −0.36% | 0.00 cr | 505.50 | 92.0% | ₹1 cr |
| 17 Aug '26 | 509.00 | 510.00 | 504.00 | 505.00 | −2.20 | −0.43% | 0.00 cr | 506.36 | 95.2% | ₹1 cr |
| 14 Aug '26 | 509.00 | 511.90 | 507.00 | 507.20 | −7.60 | −1.48% | 0.00 cr | 509.12 | 100.0% | ₹0 cr |
| 13 Aug '26 | 512.05 | 514.80 | 509.10 | 514.80 | +2.40 | +0.47% | 0.00 cr | 511.49 | 100.0% | ₹0 cr |
| 12 Aug '26 | 511.50 | 512.50 | 511.00 | 512.40 | −8.10 | −1.56% | 0.00 cr | 511.76 | 100.0% | ₹0 cr |
| 11 Aug '26 | 515.50 | 530.00 | 515.50 | 520.50 | +5.95 | +1.16% | 0.00 cr | 523.06 | 97.1% | ₹1 cr |
| 10 Aug '26 | 511.00 | 519.00 | 510.00 | 514.55 | −0.45 | −0.09% | 0.00 cr | 511.23 | 100.0% | ₹0 cr |
| 07 Aug '26 | 510.00 | 516.00 | 508.00 | 515.00 | +7.00 | +1.38% | 0.00 cr | 513.54 | 100.0% | ₹1 cr |
| 06 Aug '26 | 510.05 | 510.05 | 507.00 | 508.00 | −2.00 | −0.39% | 0.00 cr | 509.02 | 100.0% | ₹0 cr |
| 05 Aug '26 | 510.10 | 522.00 | 509.00 | 510.00 | −0.10 | −0.02% | 0.00 cr | 511.76 | 97.6% | ₹1 cr |
| 04 Aug '26 | 510.00 | 537.00 | 510.00 | 510.10 | −6.05 | −1.17% | 0.00 cr | 519.73 | 85.7% | ₹0 cr |
| 03 Aug '26 | 529.00 | 530.00 | 510.00 | 516.15 | −1.85 | −0.36% | 0.00 cr | 519.34 | 94.4% | ₹1 cr |
| 31 Jul '26 | 510.50 | 520.00 | 510.50 | 518.00 | +7.50 | +1.47% | 0.00 cr | 518.63 | 93.1% | ₹1 cr |
| 30 Jul '26 | 510.10 | 510.50 | 510.00 | 510.50 | +0.50 | +0.10% | 0.00 cr | 510.15 | 100.0% | ₹0 cr |
| 29 Jul '26 | 506.00 | 531.00 | 490.00 | 510.00 | −4.95 | −0.96% | 0.00 cr | 511.71 | 94.7% | ₹2 cr |
| 28 Jul '26 | 495.00 | 518.40 | 470.35 | 514.95 | +19.85 | +4.01% | 0.01 cr | 504.99 | 95.3% | ₹3 cr |
| 27 Jul '26 | 510.00 | 510.00 | 491.15 | 495.10 | −21.90 | −4.24% | 0.00 cr | 497.40 | 91.7% | ₹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.
