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 | 501.00 | 512.70 | 495.00 | 504.20 | +9.00 | +1.82% | 0.06 cr | 503.98 | 42.7% | ₹32 cr |
| 03 Sep '26 | 499.00 | 510.85 | 489.35 | 495.20 | +1.10 | +0.22% | 0.07 cr | 503.59 | 56.1% | ₹34 cr |
| 02 Sep '26 | 490.00 | 501.00 | 484.15 | 494.10 | +1.45 | +0.29% | 0.06 cr | 491.52 | 69.0% | ₹31 cr |
| 01 Sep '26 | 487.35 | 508.65 | 482.40 | 492.65 | +7.20 | +1.48% | 0.16 cr | 498.77 | 63.1% | ₹80 cr |
| 31 Aug '26 | 486.90 | 493.15 | 480.45 | 485.45 | +1.15 | +0.24% | 0.02 cr | 486.94 | 51.1% | ₹10 cr |
| 28 Aug '26 | 480.00 | 489.85 | 479.80 | 484.30 | +0.35 | +0.07% | 0.04 cr | 485.53 | 69.9% | ₹19 cr |
| 27 Aug '26 | 490.00 | 490.30 | 482.30 | 483.95 | −5.95 | −1.21% | 0.03 cr | 485.81 | 69.9% | ₹17 cr |
| 26 Aug '26 | 500.75 | 500.75 | 488.00 | 489.90 | −9.35 | −1.87% | 0.04 cr | 490.89 | 64.6% | ₹18 cr |
| 25 Aug '26 | 517.00 | 518.00 | 484.05 | 499.25 | −16.70 | −3.24% | 0.09 cr | 497.23 | 42.3% | ₹47 cr |
| 24 Aug '26 | 499.80 | 522.90 | 493.65 | 515.95 | +18.10 | +3.64% | 0.13 cr | 514.56 | 36.9% | ₹65 cr |
| 21 Aug '26 | 499.95 | 505.00 | 497.00 | 497.85 | −2.10 | −0.42% | 0.01 cr | 498.91 | 63.4% | ₹6 cr |
| 20 Aug '26 | 509.80 | 510.95 | 497.00 | 499.95 | −6.05 | −1.20% | 0.01 cr | 502.36 | 58.1% | ₹7 cr |
| 19 Aug '26 | 515.30 | 515.90 | 505.00 | 506.00 | −6.90 | −1.35% | 0.01 cr | 508.42 | 51.2% | ₹4 cr |
| 18 Aug '26 | 517.35 | 517.35 | 508.55 | 512.90 | −2.45 | −0.48% | 0.01 cr | 512.67 | 53.4% | ₹4 cr |
| 17 Aug '26 | 506.95 | 517.50 | 501.00 | 515.35 | +12.05 | +2.39% | 0.02 cr | 511.68 | 48.4% | ₹8 cr |
| 14 Aug '26 | 511.95 | 511.95 | 501.15 | 503.30 | −5.95 | −1.17% | 0.01 cr | 505.49 | 65.4% | ₹4 cr |
| 13 Aug '26 | 510.00 | 514.95 | 507.25 | 509.25 | +3.20 | +0.63% | 0.01 cr | 511.21 | 52.4% | ₹5 cr |
| 12 Aug '26 | 513.65 | 514.40 | 504.30 | 506.05 | −7.50 | −1.46% | 0.01 cr | 508.56 | 59.2% | ₹6 cr |
| 11 Aug '26 | 523.30 | 523.30 | 513.00 | 513.55 | −5.20 | −1.00% | 0.01 cr | 515.69 | 57.0% | ₹4 cr |
| 10 Aug '26 | 508.90 | 524.00 | 505.15 | 518.75 | +12.10 | +2.39% | 0.03 cr | 517.48 | 48.3% | ₹15 cr |
| 07 Aug '26 | 519.95 | 520.00 | 505.00 | 506.65 | −11.20 | −2.16% | 0.02 cr | 510.52 | 68.7% | ₹11 cr |
| 06 Aug '26 | 524.00 | 526.75 | 516.10 | 517.85 | −6.00 | −1.15% | 0.02 cr | 521.09 | 60.5% | ₹10 cr |
| 05 Aug '26 | 534.95 | 537.20 | 522.50 | 523.85 | −8.35 | −1.57% | 0.06 cr | 530.45 | 69.7% | ₹33 cr |
| 04 Aug '26 | 538.00 | 539.00 | 527.50 | 532.20 | −3.40 | −0.63% | 0.03 cr | 532.24 | 51.5% | ₹14 cr |
| 03 Aug '26 | 528.00 | 543.10 | 522.60 | 535.60 | +9.95 | +1.89% | 0.04 cr | 535.05 | 59.1% | ₹22 cr |
| 31 Jul '26 | 556.00 | 562.15 | 520.05 | 525.65 | −35.55 | −6.33% | 0.08 cr | 542.19 | 56.4% | ₹42 cr |
| 30 Jul '26 | 567.00 | 569.60 | 554.95 | 561.20 | −4.55 | −0.80% | 0.01 cr | 561.52 | 66.7% | ₹8 cr |
| 29 Jul '26 | 558.70 | 569.10 | 556.50 | 565.75 | +9.30 | +1.67% | 0.01 cr | 564.01 | 57.4% | ₹7 cr |
| 28 Jul '26 | 576.00 | 576.00 | 554.85 | 556.45 | −20.30 | −3.52% | 0.01 cr | 562.24 | 60.9% | ₹7 cr |
| 27 Jul '26 | 557.00 | 584.90 | 556.95 | 576.75 | +21.90 | +3.95% | 0.03 cr | 576.60 | 50.4% | ₹15 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.
