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 | 503.60 | 509.90 | 490.00 | 492.05 | −9.85 | −1.96% | 0.08 cr | 496.40 | 48.7% | ₹38 cr |
| 03 Sep '26 | 507.00 | 511.85 | 499.70 | 501.90 | −3.30 | −0.65% | 0.05 cr | 505.01 | 43.3% | ₹27 cr |
| 02 Sep '26 | 520.00 | 520.90 | 503.05 | 505.20 | −19.65 | −3.74% | 0.09 cr | 510.20 | 51.6% | ₹47 cr |
| 01 Sep '26 | 527.00 | 529.75 | 518.10 | 524.85 | +0.45 | +0.09% | 0.06 cr | 523.81 | 41.5% | ₹33 cr |
| 31 Aug '26 | 540.60 | 540.60 | 522.00 | 524.40 | −15.95 | −2.95% | 0.06 cr | 531.39 | 51.6% | ₹34 cr |
| 28 Aug '26 | 540.00 | 543.00 | 528.00 | 540.35 | +1.45 | +0.27% | 0.06 cr | 535.79 | 46.3% | ₹35 cr |
| 27 Aug '26 | 542.95 | 543.00 | 534.55 | 538.90 | −4.05 | −0.75% | 0.05 cr | 537.83 | 46.4% | ₹29 cr |
| 26 Aug '26 | 543.00 | 545.90 | 532.15 | 542.95 | +4.05 | +0.75% | 0.07 cr | 540.08 | 40.0% | ₹38 cr |
| 25 Aug '26 | 543.15 | 551.75 | 534.20 | 538.90 | −4.25 | −0.78% | 0.13 cr | 542.19 | 37.0% | ₹71 cr |
| 24 Aug '26 | 529.45 | 546.00 | 525.40 | 543.15 | +15.95 | +3.03% | 0.20 cr | 540.17 | 40.7% | ₹109 cr |
| 21 Aug '26 | 519.00 | 533.70 | 516.40 | 527.20 | +7.15 | +1.37% | 0.10 cr | 526.27 | 36.0% | ₹52 cr |
| 20 Aug '26 | 530.00 | 537.90 | 516.20 | 520.05 | −7.00 | −1.33% | 0.07 cr | 527.61 | 38.3% | ₹40 cr |
| 19 Aug '26 | 532.70 | 535.35 | 520.25 | 527.05 | −3.05 | −0.58% | 0.14 cr | 525.97 | 65.0% | ₹76 cr |
| 18 Aug '26 | 526.00 | 533.80 | 520.85 | 530.10 | +3.40 | +0.65% | 0.08 cr | 526.96 | 37.8% | ₹44 cr |
| 17 Aug '26 | 534.10 | 537.10 | 523.60 | 526.70 | −7.40 | −1.39% | 0.08 cr | 528.41 | 45.3% | ₹40 cr |
| 14 Aug '26 | 538.20 | 538.20 | 512.50 | 534.10 | −4.10 | −0.76% | 0.26 cr | 526.63 | 36.3% | ₹136 cr |
| 13 Aug '26 | 536.00 | 541.70 | 528.80 | 538.20 | +7.30 | +1.38% | 0.29 cr | 536.51 | 31.4% | ₹153 cr |
| 12 Aug '26 | 510.00 | 534.00 | 503.25 | 530.90 | +25.60 | +5.07% | 0.54 cr | 522.62 | 35.3% | ₹281 cr |
| 11 Aug '26 | 501.25 | 510.80 | 497.05 | 505.30 | +4.75 | +0.95% | 0.13 cr | 506.00 | 41.1% | ₹66 cr |
| 10 Aug '26 | 501.30 | 504.95 | 496.05 | 500.55 | −1.55 | −0.31% | 0.06 cr | 500.90 | 40.6% | ₹30 cr |
| 07 Aug '26 | 500.00 | 510.00 | 496.55 | 502.10 | +0.90 | +0.18% | 0.14 cr | 505.29 | 44.9% | ₹72 cr |
| 06 Aug '26 | 485.95 | 507.30 | 483.40 | 501.20 | +15.25 | +3.14% | 0.26 cr | 500.12 | 37.5% | ₹129 cr |
| 05 Aug '26 | 485.50 | 486.80 | 481.15 | 485.95 | +4.20 | +0.87% | 0.05 cr | 484.28 | 44.5% | ₹24 cr |
| 04 Aug '26 | 486.80 | 489.90 | 480.55 | 481.75 | −5.05 | −1.04% | 0.05 cr | 484.47 | 46.9% | ₹22 cr |
| 03 Aug '26 | 486.35 | 492.55 | 482.00 | 486.80 | −2.30 | −0.47% | 0.08 cr | 488.20 | 34.5% | ₹39 cr |
| 31 Jul '26 | 504.00 | 516.95 | 485.10 | 489.10 | +8.90 | +1.85% | 1.13 cr | 497.97 | 15.2% | ₹562 cr |
| 30 Jul '26 | 486.00 | 488.95 | 476.80 | 480.20 | −5.30 | −1.09% | 0.05 cr | 480.34 | 40.5% | ₹23 cr |
| 29 Jul '26 | 477.75 | 489.50 | 477.75 | 485.50 | +8.75 | +1.84% | 0.03 cr | 485.47 | 47.9% | ₹13 cr |
| 28 Jul '26 | 489.00 | 489.00 | 475.10 | 476.75 | −9.35 | −1.92% | 0.03 cr | 480.23 | 50.3% | ₹13 cr |
| 27 Jul '26 | 480.00 | 489.70 | 480.00 | 486.10 | +8.30 | +1.74% | 0.04 cr | 485.93 | 42.7% | ₹17 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.
