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 | 478.70 | 488.00 | 477.70 | 483.55 | +4.90 | +1.02% | 0.02 cr | 483.05 | 50.1% | ₹10 cr |
| 03 Sep '26 | 479.00 | 480.60 | 471.00 | 478.65 | +3.25 | +0.68% | 0.03 cr | 478.49 | 68.8% | ₹13 cr |
| 02 Sep '26 | 478.50 | 478.50 | 465.00 | 475.40 | −1.05 | −0.22% | 0.02 cr | 474.02 | 59.5% | ₹11 cr |
| 01 Sep '26 | 468.10 | 479.50 | 463.80 | 476.45 | +8.35 | +1.78% | 0.03 cr | 473.61 | 50.9% | ₹14 cr |
| 31 Aug '26 | 471.10 | 471.10 | 462.80 | 468.10 | −3.00 | −0.64% | 0.02 cr | 467.06 | 47.5% | ₹10 cr |
| 28 Aug '26 | 463.20 | 472.45 | 463.20 | 471.10 | +5.30 | +1.14% | 0.01 cr | 468.40 | 50.5% | ₹6 cr |
| 27 Aug '26 | 472.70 | 472.80 | 464.05 | 465.80 | −4.55 | −0.97% | 0.02 cr | 465.93 | 58.8% | ₹8 cr |
| 26 Aug '26 | 481.15 | 481.15 | 469.05 | 470.35 | −4.65 | −0.98% | 0.02 cr | 471.62 | 51.7% | ₹9 cr |
| 25 Aug '26 | 466.45 | 477.85 | 465.00 | 475.00 | +8.55 | +1.83% | 0.05 cr | 474.43 | 50.4% | ₹26 cr |
| 24 Aug '26 | 462.90 | 470.00 | 459.30 | 466.45 | +3.90 | +0.84% | 0.03 cr | 465.22 | 50.8% | ₹13 cr |
| 21 Aug '26 | 473.85 | 473.85 | 459.75 | 462.55 | −12.40 | −2.61% | 0.11 cr | 463.94 | 65.0% | ₹53 cr |
| 20 Aug '26 | 474.95 | 479.80 | 472.50 | 474.95 | +0.55 | +0.12% | 0.01 cr | 476.12 | 48.2% | ₹7 cr |
| 19 Aug '26 | 487.40 | 487.50 | 469.10 | 474.40 | −13.00 | −2.67% | 0.10 cr | 480.98 | 68.2% | ₹47 cr |
| 18 Aug '26 | 487.65 | 493.85 | 482.00 | 487.40 | −0.25 | −0.05% | 0.03 cr | 487.94 | 49.8% | ₹14 cr |
| 17 Aug '26 | 498.20 | 501.95 | 486.25 | 487.65 | −10.55 | −2.12% | 0.02 cr | 489.53 | 58.6% | ₹10 cr |
| 14 Aug '26 | 499.40 | 503.10 | 497.00 | 498.20 | −5.00 | −0.99% | 0.02 cr | 500.03 | 62.9% | ₹8 cr |
| 13 Aug '26 | 501.55 | 510.45 | 495.40 | 503.20 | +1.20 | +0.24% | 0.09 cr | 504.82 | 63.2% | ₹48 cr |
| 12 Aug '26 | 498.20 | 506.00 | 496.10 | 502.00 | +0.45 | +0.09% | 0.02 cr | 500.87 | 57.5% | ₹12 cr |
| 11 Aug '26 | 501.55 | 506.30 | 495.00 | 501.55 | −0.10 | −0.02% | 0.02 cr | 500.53 | 44.1% | ₹8 cr |
| 10 Aug '26 | 503.90 | 508.00 | 496.40 | 501.65 | −4.75 | −0.94% | 0.01 cr | 502.21 | 56.7% | ₹7 cr |
| 07 Aug '26 | 515.40 | 516.80 | 502.00 | 506.40 | −8.50 | −1.65% | 0.03 cr | 507.97 | 61.3% | ₹14 cr |
| 06 Aug '26 | 506.35 | 517.80 | 499.00 | 514.90 | +9.70 | +1.92% | 0.04 cr | 512.29 | 54.5% | ₹20 cr |
| 05 Aug '26 | 494.00 | 508.70 | 493.20 | 505.20 | +12.40 | +2.52% | 0.03 cr | 503.18 | 60.8% | ₹14 cr |
| 04 Aug '26 | 504.10 | 504.15 | 491.15 | 492.80 | −11.35 | −2.25% | 0.02 cr | 496.68 | 51.2% | ₹8 cr |
| 03 Aug '26 | 502.05 | 515.95 | 490.40 | 504.15 | +7.45 | +1.50% | 0.07 cr | 501.29 | 45.6% | ₹33 cr |
| 31 Jul '26 | 495.00 | 504.00 | 492.05 | 496.70 | +5.95 | +1.21% | 0.02 cr | 500.15 | 46.8% | ₹11 cr |
| 30 Jul '26 | 494.60 | 499.00 | 487.10 | 490.75 | −3.80 | −0.77% | 0.04 cr | 491.05 | 73.2% | ₹21 cr |
| 29 Jul '26 | 497.90 | 503.00 | 492.50 | 494.55 | −3.30 | −0.66% | 0.03 cr | 495.81 | 58.0% | ₹15 cr |
| 28 Jul '26 | 498.65 | 504.30 | 496.50 | 497.85 | −4.15 | −0.83% | 0.02 cr | 500.44 | 58.9% | ₹8 cr |
| 27 Jul '26 | 500.00 | 507.60 | 497.30 | 502.00 | +7.00 | +1.41% | 0.02 cr | 503.97 | 56.8% | ₹11 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.
