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 | 505.00 | 505.00 | 496.05 | 499.05 | −3.10 | −0.62% | 0.00 cr | 500.26 | 86.7% | ₹0 cr |
| 03 Sep '26 | 502.00 | 504.05 | 495.10 | 502.15 | −0.40 | −0.08% | 0.00 cr | 502.31 | 91.5% | ₹1 cr |
| 02 Sep '26 | 509.90 | 509.90 | 491.90 | 502.55 | +5.65 | +1.14% | 0.00 cr | 500.01 | 85.1% | ₹1 cr |
| 01 Sep '26 | 478.70 | 504.00 | 478.70 | 496.90 | +13.75 | +2.85% | 0.00 cr | 494.78 | 87.0% | ₹1 cr |
| 31 Aug '26 | 480.60 | 489.00 | 470.25 | 483.15 | +5.25 | +1.10% | 0.00 cr | 481.08 | 69.4% | ₹0 cr |
| 28 Aug '26 | 469.90 | 484.00 | 459.50 | 477.90 | +19.40 | +4.23% | 0.00 cr | 475.62 | 83.8% | ₹1 cr |
| 27 Aug '26 | 454.10 | 467.10 | 454.00 | 458.50 | +4.70 | +1.04% | 0.00 cr | 459.13 | 75.0% | ₹0 cr |
| 26 Aug '26 | 475.00 | 475.00 | 452.20 | 453.80 | +1.80 | +0.40% | 0.00 cr | 456.88 | 81.9% | ₹0 cr |
| 25 Aug '26 | 457.90 | 458.60 | 451.00 | 452.00 | −6.60 | −1.44% | 0.00 cr | 454.16 | 85.4% | ₹0 cr |
| 24 Aug '26 | 430.00 | 460.00 | 430.00 | 458.60 | −1.85 | −0.40% | 0.00 cr | 448.38 | 65.6% | ₹0 cr |
| 21 Aug '26 | 441.00 | 463.50 | 441.00 | 460.45 | +16.50 | +3.72% | 0.00 cr | 456.72 | 86.5% | ₹1 cr |
| 20 Aug '26 | 450.35 | 452.00 | 437.90 | 443.95 | −2.65 | −0.59% | 0.00 cr | 444.72 | 79.5% | ₹0 cr |
| 19 Aug '26 | 455.00 | 455.00 | 442.00 | 446.60 | +6.30 | +1.43% | 0.00 cr | 447.95 | 87.2% | ₹0 cr |
| 18 Aug '26 | 442.00 | 455.00 | 438.05 | 440.30 | +6.25 | +1.44% | 0.00 cr | 445.46 | 93.5% | ₹0 cr |
| 17 Aug '26 | 437.55 | 445.00 | 421.00 | 434.05 | −3.50 | −0.80% | 0.00 cr | 431.77 | 95.2% | ₹0 cr |
| 14 Aug '26 | 435.95 | 440.00 | 430.10 | 437.55 | +1.85 | +0.42% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 425.35 | 442.00 | 425.35 | 435.70 | +5.70 | +1.33% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 410.00 | 432.00 | 400.00 | 430.00 | −15.25 | −3.43% | 0.00 cr | — | — | ₹1 cr |
| 11 Aug '26 | 452.00 | 453.00 | 434.10 | 445.25 | −2.00 | −0.45% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 440.30 | 453.00 | 440.00 | 447.25 | +6.95 | +1.58% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 432.10 | 444.00 | 432.10 | 440.30 | +3.65 | +0.84% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 442.10 | 449.00 | 430.00 | 436.65 | −6.75 | −1.52% | 0.00 cr | — | — | ₹1 cr |
| 05 Aug '26 | 446.00 | 453.75 | 436.00 | 443.40 | −3.60 | −0.81% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 437.05 | 447.50 | 437.00 | 447.00 | +9.10 | +2.08% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 458.00 | 458.00 | 435.00 | 437.90 | −12.45 | −2.76% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 445.80 | 455.00 | 445.80 | 450.35 | +5.75 | +1.29% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 436.00 | 453.90 | 425.00 | 444.60 | +11.40 | +2.63% | 0.00 cr | — | — | ₹1 cr |
| 29 Jul '26 | 480.00 | 481.00 | 420.00 | 433.20 | −59.50 | −12.08% | 0.01 cr | — | — | ₹5 cr |
| 28 Jul '26 | 490.00 | 500.00 | 483.95 | 492.70 | +11.15 | +2.32% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 494.95 | 494.95 | 475.25 | 481.55 | +1.20 | +0.25% | 0.00 cr | — | — | ₹0 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.
