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 | 437.40 | 439.90 | 429.40 | 437.75 | +1.90 | +0.44% | 0.66 cr | 434.45 | 56.2% | ₹289 cr |
| 03 Sep '26 | 440.70 | 444.80 | 433.45 | 435.85 | −1.25 | −0.29% | 0.43 cr | 438.30 | 55.1% | ₹187 cr |
| 02 Sep '26 | 433.35 | 438.70 | 428.30 | 437.10 | +2.45 | +0.56% | 0.61 cr | 434.34 | 64.6% | ₹266 cr |
| 01 Sep '26 | 436.70 | 439.70 | 432.85 | 434.65 | −0.50 | −0.11% | 0.43 cr | 435.17 | 60.4% | ₹185 cr |
| 31 Aug '26 | 451.00 | 452.40 | 432.10 | 435.15 | −21.00 | −4.60% | 1.85 cr | 436.12 | 62.1% | ₹806 cr |
| 28 Aug '26 | 455.90 | 460.70 | 452.40 | 456.15 | +1.70 | +0.37% | 0.63 cr | 456.08 | 56.1% | ₹290 cr |
| 27 Aug '26 | 464.90 | 467.60 | 452.10 | 454.45 | −8.15 | −1.76% | 0.89 cr | 457.41 | 67.3% | ₹409 cr |
| 26 Aug '26 | 449.00 | 464.20 | 448.65 | 462.60 | +14.75 | +3.29% | 0.85 cr | 457.09 | 57.1% | ₹391 cr |
| 25 Aug '26 | 449.35 | 455.70 | 446.50 | 447.85 | −1.50 | −0.33% | 0.80 cr | 450.53 | 64.5% | ₹360 cr |
| 24 Aug '26 | 444.20 | 450.35 | 443.20 | 449.35 | +9.05 | +2.06% | 0.51 cr | 447.88 | 54.7% | ₹228 cr |
| 21 Aug '26 | 438.40 | 444.95 | 437.85 | 440.30 | +4.55 | +1.04% | 0.67 cr | 441.80 | 63.2% | ₹298 cr |
| 20 Aug '26 | 439.50 | 445.40 | 435.10 | 435.75 | −0.45 | −0.10% | 0.50 cr | 440.04 | 52.5% | ₹220 cr |
| 19 Aug '26 | 443.00 | 445.35 | 435.10 | 436.20 | −9.75 | −2.19% | 0.46 cr | 438.81 | 69.1% | ₹200 cr |
| 18 Aug '26 | 441.50 | 451.30 | 438.80 | 445.95 | +4.45 | +1.01% | 0.92 cr | 446.00 | 68.1% | ₹410 cr |
| 17 Aug '26 | 445.90 | 449.45 | 441.00 | 441.50 | −2.30 | −0.52% | 0.48 cr | 444.27 | 57.9% | ₹213 cr |
| 14 Aug '26 | 450.00 | 450.65 | 440.10 | 443.80 | −6.85 | −1.52% | 0.55 cr | 443.79 | 59.1% | ₹245 cr |
| 13 Aug '26 | 461.60 | 463.00 | 449.00 | 450.65 | −10.80 | −2.34% | 0.64 cr | 454.35 | 61.7% | ₹292 cr |
| 12 Aug '26 | 464.65 | 476.95 | 460.10 | 461.45 | −2.05 | −0.44% | 1.03 cr | 467.95 | 52.6% | ₹481 cr |
| 11 Aug '26 | 475.60 | 481.70 | 459.75 | 463.50 | −9.10 | −1.93% | 1.00 cr | 473.07 | 54.5% | ₹475 cr |
| 10 Aug '26 | 470.05 | 478.70 | 469.10 | 472.60 | +2.55 | +0.54% | 0.87 cr | 474.44 | 55.9% | ₹412 cr |
| 07 Aug '26 | 481.00 | 483.40 | 468.00 | 470.05 | −10.60 | −2.21% | 0.77 cr | 475.34 | 57.9% | ₹365 cr |
| 06 Aug '26 | 471.55 | 487.70 | 470.45 | 480.65 | +12.70 | +2.71% | 1.73 cr | 480.50 | 54.2% | ₹834 cr |
| 05 Aug '26 | 463.55 | 470.75 | 458.10 | 467.95 | +0.35 | +0.07% | 0.96 cr | 464.94 | 58.3% | ₹447 cr |
| 04 Aug '26 | 460.10 | 470.00 | 455.60 | 467.60 | +7.65 | +1.66% | 1.12 cr | 465.86 | 61.6% | ₹522 cr |
| 03 Aug '26 | 457.00 | 461.90 | 451.10 | 459.95 | +5.75 | +1.27% | 0.85 cr | 458.21 | 61.1% | ₹390 cr |
| 31 Jul '26 | 465.00 | 465.00 | 453.15 | 454.20 | −2.85 | −0.62% | 1.24 cr | 458.48 | 52.9% | ₹569 cr |
| 30 Jul '26 | 440.60 | 463.65 | 432.90 | 457.05 | +17.45 | +3.97% | 1.68 cr | 446.72 | 44.5% | ₹751 cr |
| 29 Jul '26 | 432.15 | 443.80 | 430.50 | 439.60 | +7.50 | +1.74% | 0.35 cr | 438.67 | 53.8% | ₹153 cr |
| 28 Jul '26 | 438.00 | 443.00 | 430.45 | 432.10 | −5.05 | −1.16% | 0.46 cr | 435.52 | 69.8% | ₹201 cr |
| 27 Jul '26 | 437.00 | 443.90 | 434.30 | 437.15 | +1.55 | +0.36% | 0.42 cr | 437.66 | 55.6% | ₹183 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.
