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 | 511.60 | 515.95 | 507.80 | 514.10 | +2.65 | +0.52% | 0.01 cr | 512.21 | 51.2% | ₹4 cr |
| 03 Sep '26 | 514.00 | 522.90 | 505.90 | 511.45 | −2.80 | −0.54% | 0.08 cr | 512.30 | 46.9% | ₹39 cr |
| 02 Sep '26 | 508.15 | 524.50 | 508.15 | 514.25 | +5.55 | +1.09% | 0.06 cr | 516.54 | 57.5% | ₹33 cr |
| 01 Sep '26 | 513.75 | 518.50 | 506.15 | 508.70 | −4.50 | −0.88% | 0.01 cr | 511.70 | 49.2% | ₹7 cr |
| 31 Aug '26 | 508.30 | 518.90 | 502.00 | 513.20 | +5.40 | +1.06% | 0.19 cr | 510.14 | 61.1% | ₹98 cr |
| 28 Aug '26 | 493.15 | 512.70 | 489.50 | 507.80 | +11.15 | +2.25% | 0.07 cr | 502.56 | 53.2% | ₹33 cr |
| 27 Aug '26 | 497.55 | 501.70 | 493.55 | 496.65 | −1.90 | −0.38% | 0.09 cr | 498.56 | 70.5% | ₹43 cr |
| 26 Aug '26 | 502.95 | 502.95 | 497.35 | 498.55 | −1.85 | −0.37% | 0.03 cr | 500.17 | 71.4% | ₹13 cr |
| 25 Aug '26 | 497.80 | 502.95 | 493.00 | 500.40 | +2.60 | +0.52% | 0.01 cr | 499.05 | 46.8% | ₹6 cr |
| 24 Aug '26 | 499.05 | 502.95 | 495.20 | 497.80 | −2.40 | −0.48% | 0.03 cr | 498.73 | 66.5% | ₹16 cr |
| 21 Aug '26 | 501.10 | 502.50 | 495.05 | 500.20 | −2.90 | −0.58% | 0.05 cr | 499.60 | 69.2% | ₹23 cr |
| 20 Aug '26 | 502.95 | 505.00 | 491.70 | 503.10 | +1.25 | +0.25% | 0.03 cr | 499.18 | 49.7% | ₹15 cr |
| 19 Aug '26 | 502.00 | 504.45 | 498.00 | 501.85 | −0.75 | −0.15% | 0.03 cr | 501.96 | 55.8% | ₹14 cr |
| 18 Aug '26 | 501.00 | 508.35 | 495.00 | 502.60 | +1.00 | +0.20% | 0.06 cr | 502.09 | 65.0% | ₹32 cr |
| 17 Aug '26 | 508.50 | 508.50 | 496.60 | 501.60 | −4.90 | −0.97% | 0.04 cr | 503.23 | 60.4% | ₹21 cr |
| 14 Aug '26 | 505.00 | 511.40 | 502.00 | 506.50 | −2.00 | −0.39% | 0.06 cr | 507.63 | 67.2% | ₹29 cr |
| 13 Aug '26 | 504.00 | 511.10 | 493.60 | 508.50 | −2.95 | −0.58% | 0.10 cr | 504.83 | 60.9% | ₹48 cr |
| 12 Aug '26 | 509.00 | 514.95 | 501.00 | 511.45 | −30.55 | −5.64% | 4.81 cr | 502.56 | 83.8% | ₹2,419 cr |
| 11 Aug '26 | 565.00 | 567.75 | 535.00 | 542.00 | −18.70 | −3.34% | 0.02 cr | 544.28 | 42.2% | ₹12 cr |
| 10 Aug '26 | 546.25 | 564.50 | 543.35 | 560.70 | +14.45 | +2.65% | 0.02 cr | 559.24 | 49.3% | ₹11 cr |
| 07 Aug '26 | 526.95 | 550.00 | 523.05 | 546.25 | +13.95 | +2.62% | 0.02 cr | 542.34 | 51.6% | ₹9 cr |
| 06 Aug '26 | 519.00 | 549.70 | 518.00 | 532.30 | +11.25 | +2.16% | 0.02 cr | 535.43 | 32.8% | ₹13 cr |
| 05 Aug '26 | 496.55 | 553.00 | 496.55 | 521.05 | +27.55 | +5.58% | 0.06 cr | 523.47 | 20.5% | ₹33 cr |
| 04 Aug '26 | 485.85 | 504.40 | 485.85 | 493.50 | +10.20 | +2.11% | 0.02 cr | 494.89 | 25.4% | ₹10 cr |
| 03 Aug '26 | 477.90 | 495.20 | 477.35 | 483.30 | +5.30 | +1.11% | 0.01 cr | 483.34 | 47.3% | ₹3 cr |
| 31 Jul '26 | 481.50 | 490.00 | 473.95 | 478.00 | −4.20 | −0.87% | 0.00 cr | 480.35 | 64.0% | ₹2 cr |
| 30 Jul '26 | 487.00 | 496.85 | 480.10 | 482.20 | −6.60 | −1.35% | 0.01 cr | 486.28 | 58.4% | ₹3 cr |
| 29 Jul '26 | 497.20 | 502.80 | 485.20 | 488.80 | −4.30 | −0.87% | 0.01 cr | 492.55 | 61.6% | ₹4 cr |
| 28 Jul '26 | 476.20 | 495.00 | 476.20 | 493.10 | +16.90 | +3.55% | 0.01 cr | 489.58 | 60.3% | ₹5 cr |
| 27 Jul '26 | 481.00 | 489.55 | 472.10 | 476.20 | −2.70 | −0.56% | 0.01 cr | 479.54 | 69.8% | ₹5 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.
