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 | 509.00 | 516.00 | 500.10 | 505.45 | −1.90 | −0.37% | 0.00 cr | 505.06 | 47.4% | ₹2 cr |
| 03 Sep '26 | 502.75 | 515.45 | 502.75 | 507.35 | +7.10 | +1.42% | 0.01 cr | 509.71 | 75.2% | ₹3 cr |
| 02 Sep '26 | 499.50 | 510.90 | 499.50 | 500.25 | +1.90 | +0.38% | 0.00 cr | 502.84 | 54.2% | ₹2 cr |
| 01 Sep '26 | 513.00 | 514.00 | 493.20 | 498.35 | −11.00 | −2.16% | 0.01 cr | 504.46 | 54.1% | ₹3 cr |
| 31 Aug '26 | 516.65 | 523.50 | 506.00 | 509.35 | −4.90 | −0.95% | 0.01 cr | 514.22 | 56.2% | ₹4 cr |
| 28 Aug '26 | 517.20 | 522.20 | 511.20 | 514.25 | −2.80 | −0.54% | 0.01 cr | 515.80 | 50.4% | ₹3 cr |
| 27 Aug '26 | 527.00 | 527.75 | 506.55 | 517.05 | −10.70 | −2.03% | 0.01 cr | 516.14 | 50.9% | ₹5 cr |
| 26 Aug '26 | 525.00 | 529.55 | 521.55 | 527.75 | +4.55 | +0.87% | 0.00 cr | 525.98 | 66.2% | ₹2 cr |
| 25 Aug '26 | 524.90 | 536.05 | 520.10 | 523.20 | +1.10 | +0.21% | 0.01 cr | 528.23 | 60.7% | ₹7 cr |
| 24 Aug '26 | 539.70 | 539.70 | 516.65 | 522.10 | −14.25 | −2.66% | 0.01 cr | 526.43 | 44.7% | ₹3 cr |
| 21 Aug '26 | 526.00 | 548.00 | 522.50 | 536.35 | +14.70 | +2.82% | 0.06 cr | 536.17 | 42.7% | ₹33 cr |
| 20 Aug '26 | 498.80 | 542.40 | 495.60 | 521.65 | +22.85 | +4.58% | 0.14 cr | 526.74 | 38.5% | ₹75 cr |
| 19 Aug '26 | 488.25 | 500.00 | 488.00 | 498.80 | +10.55 | +2.16% | 0.00 cr | 495.39 | 59.0% | ₹2 cr |
| 18 Aug '26 | 491.10 | 500.80 | 487.25 | 488.25 | −3.60 | −0.73% | 0.01 cr | 494.61 | 62.7% | ₹3 cr |
| 17 Aug '26 | 493.00 | 496.00 | 484.60 | 491.85 | −4.20 | −0.85% | 0.01 cr | 489.47 | 52.8% | ₹3 cr |
| 14 Aug '26 | 491.60 | 498.70 | 484.35 | 496.05 | +4.45 | +0.91% | 0.01 cr | 490.44 | 50.8% | ₹2 cr |
| 13 Aug '26 | 488.00 | 502.40 | 484.10 | 491.60 | +3.25 | +0.67% | 0.01 cr | 493.49 | 56.5% | ₹5 cr |
| 12 Aug '26 | 546.00 | 549.90 | 482.80 | 488.35 | −45.40 | −8.51% | 0.05 cr | 502.26 | 52.2% | ₹27 cr |
| 11 Aug '26 | 535.00 | 539.70 | 522.90 | 533.75 | +6.40 | +1.21% | 0.01 cr | 533.84 | 60.1% | ₹3 cr |
| 10 Aug '26 | 528.00 | 541.80 | 518.00 | 527.35 | +5.95 | +1.14% | 0.01 cr | 530.95 | 51.5% | ₹3 cr |
| 07 Aug '26 | 520.00 | 526.90 | 515.10 | 521.40 | +1.40 | +0.27% | 0.00 cr | 519.61 | 56.4% | ₹2 cr |
| 06 Aug '26 | 522.75 | 524.65 | 518.10 | 520.00 | −4.10 | −0.78% | 0.00 cr | 521.17 | 68.4% | ₹1 cr |
| 05 Aug '26 | 517.90 | 531.00 | 514.55 | 524.10 | +6.25 | +1.21% | 0.00 cr | 523.11 | 56.6% | ₹2 cr |
| 04 Aug '26 | 524.95 | 524.95 | 513.30 | 517.85 | −3.35 | −0.64% | 0.00 cr | 517.28 | 60.1% | ₹1 cr |
| 03 Aug '26 | 520.00 | 522.40 | 517.50 | 521.20 | +6.20 | +1.20% | 0.00 cr | 519.89 | 56.5% | ₹0 cr |
| 31 Jul '26 | 516.10 | 516.95 | 511.60 | 515.00 | −1.00 | −0.19% | 0.01 cr | 515.01 | 95.1% | ₹4 cr |
| 30 Jul '26 | 515.10 | 519.40 | 513.50 | 516.00 | −0.80 | −0.15% | 0.00 cr | 516.90 | 65.9% | ₹1 cr |
| 29 Jul '26 | 512.00 | 524.00 | 511.05 | 516.80 | +6.00 | +1.17% | 0.00 cr | 516.68 | 54.6% | ₹1 cr |
| 28 Jul '26 | 513.35 | 520.20 | 508.40 | 510.80 | −2.55 | −0.50% | 0.00 cr | 514.31 | 61.0% | ₹1 cr |
| 27 Jul '26 | 510.50 | 517.15 | 503.60 | 513.35 | +4.35 | +0.85% | 0.01 cr | 507.06 | 66.6% | ₹3 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.
