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 | 495.00 | 500.00 | 495.00 | 498.25 | +2.25 | +0.45% | 0.00 cr | 498.27 | 88.9% | ₹0 cr |
| 03 Sep '26 | 474.65 | 500.00 | 474.65 | 496.00 | +19.00 | +3.98% | 0.00 cr | 486.52 | 88.9% | ₹0 cr |
| 01 Sep '26 | 477.00 | 477.00 | 477.00 | 477.00 | −3.00 | −0.63% | 0.00 cr | 477.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 492.50 | 492.50 | 480.00 | 480.00 | +30.05 | +6.68% | 0.00 cr | 485.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 449.95 | 449.95 | 449.95 | 449.95 | +14.95 | +3.44% | 0.00 cr | 449.95 | 50.0% | ₹0 cr |
| 26 Aug '26 | 385.00 | 435.00 | 385.00 | 435.00 | −30.00 | −6.45% | 0.00 cr | 423.15 | 25.0% | ₹0 cr |
| 24 Aug '26 | 465.00 | 465.00 | 465.00 | 465.00 | +0.00 | +0.00% | 0.00 cr | 465.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 465.00 | 465.00 | 465.00 | 465.00 | +0.00 | +0.00% | 0.00 cr | 465.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 465.00 | 465.00 | 464.95 | 465.00 | −26.70 | −5.43% | 0.00 cr | 464.98 | 66.7% | ₹0 cr |
| 17 Aug '26 | 499.55 | 500.00 | 485.00 | 491.70 | −7.85 | −1.57% | 0.00 cr | 491.71 | 66.7% | ₹0 cr |
| 14 Aug '26 | 550.00 | 550.00 | 490.10 | 499.55 | +19.55 | +4.07% | 0.00 cr | 511.08 | 63.2% | ₹0 cr |
| 13 Aug '26 | 490.00 | 490.00 | 480.00 | 480.00 | −1.00 | −0.21% | 0.00 cr | 483.33 | 66.7% | ₹0 cr |
| 05 Aug '26 | 481.00 | 481.00 | 481.00 | 481.00 | +2.00 | +0.42% | 0.00 cr | 481.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 475.00 | 480.00 | 475.00 | 479.00 | +29.00 | +6.44% | 0.00 cr | 478.25 | 100.0% | ₹0 cr |
| 30 Jul '26 | 450.00 | 450.00 | 450.00 | 450.00 | +0.00 | +0.00% | 0.00 cr | 450.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 450.00 | 450.00 | 450.00 | 450.00 | −15.00 | −3.23% | 0.00 cr | 450.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 465.00 | 465.00 | 465.00 | 465.00 | −5.00 | −1.06% | 0.00 cr | 465.00 | 100.0% | ₹0 cr |
| 10 Jul '26 | 470.00 | 470.00 | 470.00 | 470.00 | +20.00 | +4.44% | 0.00 cr | 470.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 450.00 | 450.05 | 450.00 | 450.00 | −10.00 | −2.17% | 0.00 cr | 450.00 | 95.7% | ₹0 cr |
| 06 Jul '26 | 460.00 | 460.00 | 460.00 | 460.00 | −10.00 | −2.13% | 0.00 cr | 460.00 | 100.0% | ₹0 cr |
| 01 Jul '26 | 469.00 | 510.00 | 450.00 | 470.00 | +1.00 | +0.21% | 0.00 cr | 472.92 | 54.3% | ₹1 cr |
| 30 Jun '26 | 469.00 | 469.00 | 469.00 | 469.00 | +0.00 | +0.00% | 0.00 cr | 469.00 | 100.0% | ₹0 cr |
| 29 Jun '26 | 471.30 | 471.30 | 466.70 | 469.00 | +0.00 | +0.00% | 0.00 cr | 469.00 | 90.9% | ₹0 cr |
| 25 Jun '26 | 469.00 | 469.00 | 469.00 | 469.00 | +3.00 | +0.64% | 0.00 cr | 469.00 | 100.0% | ₹0 cr |
| 24 Jun '26 | 469.00 | 469.00 | 466.00 | 466.00 | −3.00 | −0.64% | 0.00 cr | 468.57 | 85.7% | ₹0 cr |
| 23 Jun '26 | 469.00 | 469.00 | 465.00 | 469.00 | +4.00 | +0.86% | 0.00 cr | 468.00 | 100.0% | ₹0 cr |
| 19 Jun '26 | 469.00 | 469.00 | 465.00 | 465.00 | −4.00 | −0.85% | 0.00 cr | 467.00 | 50.0% | ₹0 cr |
| 18 Jun '26 | 469.00 | 469.00 | 469.00 | 469.00 | +0.00 | +0.00% | 0.00 cr | 469.00 | 100.0% | ₹0 cr |
| 17 Jun '26 | 469.00 | 469.00 | 469.00 | 469.00 | +2.00 | +0.43% | 0.00 cr | 469.00 | 100.0% | ₹0 cr |
| 16 Jun '26 | 469.00 | 469.00 | 465.00 | 467.00 | −2.00 | −0.43% | 0.00 cr | 467.00 | 0.0% | ₹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.
