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 | 496.55 | 506.95 | 486.30 | 500.10 | +3.50 | +0.70% | 0.01 cr | 496.61 | 45.1% | ₹3 cr |
| 03 Sep '26 | 500.00 | 507.20 | 488.50 | 496.60 | +1.25 | +0.25% | 0.01 cr | 499.40 | 46.7% | ₹3 cr |
| 02 Sep '26 | 461.60 | 510.25 | 461.55 | 495.35 | +36.50 | +7.95% | 0.05 cr | 494.92 | 15.1% | ₹24 cr |
| 01 Sep '26 | 480.35 | 480.35 | 442.00 | 458.85 | −15.60 | −3.29% | 0.01 cr | 458.17 | 40.3% | ₹5 cr |
| 31 Aug '26 | 480.00 | 487.95 | 472.50 | 474.45 | −9.85 | −2.03% | 0.00 cr | 477.17 | 57.6% | ₹1 cr |
| 28 Aug '26 | 492.80 | 497.60 | 465.30 | 484.30 | −6.35 | −1.29% | 0.01 cr | 485.45 | 40.9% | ₹3 cr |
| 27 Aug '26 | 492.60 | 510.00 | 488.10 | 490.65 | −13.05 | −2.59% | 0.02 cr | 498.39 | 33.5% | ₹8 cr |
| 26 Aug '26 | 446.65 | 517.90 | 445.10 | 503.70 | +56.95 | +12.75% | 0.11 cr | 501.32 | 14.7% | ₹54 cr |
| 25 Aug '26 | 462.25 | 462.25 | 433.00 | 446.75 | −12.30 | −2.68% | 0.00 cr | 450.02 | 68.1% | ₹1 cr |
| 24 Aug '26 | 454.95 | 475.00 | 445.00 | 459.05 | +6.35 | +1.40% | 0.01 cr | 462.22 | 52.1% | ₹4 cr |
| 21 Aug '26 | 435.25 | 457.15 | 432.95 | 452.70 | +17.60 | +4.05% | 0.01 cr | 448.16 | 75.1% | ₹2 cr |
| 20 Aug '26 | 442.60 | 455.00 | 435.00 | 435.10 | −3.30 | −0.75% | 0.01 cr | 446.55 | 72.3% | ₹3 cr |
| 19 Aug '26 | 446.70 | 449.65 | 430.50 | 438.40 | −4.30 | −0.97% | 0.00 cr | 441.00 | 58.9% | ₹2 cr |
| 18 Aug '26 | 429.30 | 450.00 | 421.00 | 442.70 | +8.05 | +1.85% | 0.02 cr | 440.77 | 43.5% | ₹8 cr |
| 17 Aug '26 | 418.05 | 437.85 | 408.15 | 434.65 | +21.15 | +5.11% | 0.02 cr | 428.18 | 48.3% | ₹8 cr |
| 14 Aug '26 | 386.10 | 416.05 | 386.10 | 413.50 | +27.40 | +7.10% | 0.02 cr | 407.13 | 40.1% | ₹9 cr |
| 13 Aug '26 | 390.10 | 399.95 | 381.00 | 386.10 | −11.25 | −2.83% | 0.00 cr | 388.75 | 52.6% | ₹2 cr |
| 12 Aug '26 | 365.00 | 425.00 | 365.00 | 397.35 | +41.55 | +11.68% | 0.05 cr | 405.05 | 47.6% | ₹22 cr |
| 11 Aug '26 | 344.80 | 359.00 | 340.35 | 355.80 | +11.00 | +3.19% | 0.00 cr | 351.37 | 68.3% | ₹2 cr |
| 10 Aug '26 | 344.80 | 354.20 | 339.10 | 344.80 | +5.55 | +1.64% | 0.00 cr | 344.37 | 68.7% | ₹0 cr |
| 07 Aug '26 | 344.25 | 344.70 | 336.00 | 339.25 | −4.80 | −1.40% | 0.00 cr | 340.96 | 72.6% | ₹0 cr |
| 06 Aug '26 | 344.80 | 348.90 | 335.20 | 344.05 | +0.95 | +0.28% | 0.00 cr | 344.34 | 57.4% | ₹0 cr |
| 05 Aug '26 | 337.10 | 345.00 | 337.10 | 343.10 | +2.00 | +0.59% | 0.00 cr | 341.94 | 58.1% | ₹0 cr |
| 04 Aug '26 | 343.85 | 345.00 | 338.80 | 341.10 | +0.40 | +0.12% | 0.00 cr | 341.26 | 69.6% | ₹0 cr |
| 03 Aug '26 | 334.10 | 342.00 | 333.45 | 340.70 | +3.25 | +0.96% | 0.00 cr | 338.86 | 70.1% | ₹0 cr |
| 31 Jul '26 | 342.05 | 343.50 | 336.60 | 337.45 | −0.85 | −0.25% | 0.00 cr | 339.43 | 67.2% | ₹0 cr |
| 30 Jul '26 | 343.65 | 344.20 | 336.65 | 338.30 | −5.35 | −1.56% | 0.00 cr | 339.55 | 64.0% | ₹0 cr |
| 29 Jul '26 | 340.05 | 345.20 | 340.00 | 343.65 | +3.55 | +1.04% | 0.00 cr | 342.91 | 75.6% | ₹0 cr |
| 28 Jul '26 | 337.10 | 343.90 | 337.10 | 340.10 | −3.85 | −1.12% | 0.00 cr | 340.95 | 82.4% | ₹0 cr |
| 27 Jul '26 | 334.00 | 347.95 | 334.00 | 343.95 | +2.90 | +0.85% | 0.00 cr | 342.91 | 72.0% | ₹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.
