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 | 520.65 | 529.40 | 513.35 | 515.05 | +0.10 | +0.02% | 0.02 cr | 520.91 | 38.2% | ₹8 cr |
| 03 Sep '26 | 511.90 | 520.00 | 508.05 | 514.95 | +6.65 | +1.31% | 0.01 cr | 514.58 | 57.6% | ₹5 cr |
| 02 Sep '26 | 500.00 | 514.20 | 500.00 | 508.30 | −0.50 | −0.10% | 0.02 cr | 508.60 | 49.2% | ₹10 cr |
| 01 Sep '26 | 507.00 | 516.85 | 502.30 | 508.80 | +0.05 | +0.01% | 0.02 cr | 510.22 | 50.8% | ₹9 cr |
| 31 Aug '26 | 513.15 | 515.00 | 506.25 | 508.75 | −0.95 | −0.19% | 0.01 cr | 509.64 | 60.7% | ₹6 cr |
| 28 Aug '26 | 517.05 | 521.00 | 508.00 | 509.70 | −7.35 | −1.42% | 0.01 cr | 512.72 | 68.3% | ₹7 cr |
| 27 Aug '26 | 529.70 | 529.70 | 515.00 | 517.05 | −9.25 | −1.76% | 0.01 cr | 519.66 | 55.3% | ₹4 cr |
| 26 Aug '26 | 542.00 | 542.00 | 523.00 | 526.30 | −11.05 | −2.06% | 0.01 cr | 530.17 | 59.8% | ₹8 cr |
| 25 Aug '26 | 526.00 | 546.05 | 521.15 | 537.35 | +11.15 | +2.12% | 0.04 cr | 537.36 | 45.0% | ₹19 cr |
| 24 Aug '26 | 514.95 | 545.00 | 514.00 | 526.20 | +14.50 | +2.83% | 0.06 cr | 534.18 | 47.4% | ₹32 cr |
| 21 Aug '26 | 498.50 | 514.00 | 497.00 | 511.70 | +14.05 | +2.82% | 0.03 cr | 508.59 | 55.2% | ₹13 cr |
| 20 Aug '26 | 502.00 | 502.15 | 494.80 | 497.65 | +0.20 | +0.04% | 0.01 cr | 498.42 | 47.5% | ₹7 cr |
| 19 Aug '26 | 514.50 | 514.50 | 492.60 | 497.45 | −14.55 | −2.84% | 0.02 cr | 501.27 | 47.9% | ₹10 cr |
| 18 Aug '26 | 511.00 | 517.00 | 505.50 | 512.00 | +2.80 | +0.55% | 0.02 cr | 510.33 | 33.5% | ₹8 cr |
| 17 Aug '26 | 510.90 | 517.00 | 503.30 | 509.20 | +1.00 | +0.20% | 0.01 cr | 509.38 | 26.1% | ₹8 cr |
| 14 Aug '26 | 500.00 | 509.05 | 500.00 | 508.20 | +3.55 | +0.70% | 0.01 cr | 504.84 | 64.0% | ₹5 cr |
| 13 Aug '26 | 497.00 | 509.20 | 497.00 | 504.65 | +8.85 | +1.78% | 0.01 cr | 505.45 | 54.1% | ₹6 cr |
| 12 Aug '26 | 509.15 | 510.75 | 484.25 | 495.80 | −13.35 | −2.62% | 0.02 cr | 500.63 | 56.3% | ₹8 cr |
| 11 Aug '26 | 501.00 | 510.90 | 500.00 | 509.15 | +8.55 | +1.71% | 0.01 cr | 506.98 | 38.0% | ₹5 cr |
| 10 Aug '26 | 502.05 | 507.00 | 499.05 | 500.60 | −3.40 | −0.67% | 0.02 cr | 502.16 | 57.0% | ₹10 cr |
| 07 Aug '26 | 511.00 | 516.00 | 479.20 | 504.00 | −6.80 | −1.33% | 0.03 cr | 505.91 | 38.9% | ₹13 cr |
| 06 Aug '26 | 515.00 | 518.45 | 509.30 | 510.80 | −4.55 | −0.88% | 0.01 cr | 512.45 | 56.4% | ₹3 cr |
| 05 Aug '26 | 518.00 | 521.40 | 512.40 | 515.35 | +0.00 | +0.00% | 0.01 cr | 516.82 | 50.0% | ₹5 cr |
| 04 Aug '26 | 511.50 | 517.80 | 511.00 | 515.35 | +4.15 | +0.81% | 0.01 cr | 514.66 | 51.0% | ₹4 cr |
| 03 Aug '26 | 518.70 | 518.70 | 510.00 | 511.20 | +0.40 | +0.08% | 0.01 cr | 512.35 | 53.3% | ₹4 cr |
| 31 Jul '26 | 508.60 | 516.90 | 507.05 | 510.80 | +1.95 | +0.38% | 0.01 cr | 511.77 | 53.2% | ₹6 cr |
| 30 Jul '26 | 514.00 | 514.00 | 507.00 | 508.85 | −3.55 | −0.69% | 0.01 cr | 509.90 | 54.8% | ₹4 cr |
| 29 Jul '26 | 514.00 | 517.50 | 510.00 | 512.40 | +2.50 | +0.49% | 0.01 cr | 514.64 | 45.0% | ₹4 cr |
| 28 Jul '26 | 515.00 | 515.00 | 508.80 | 509.90 | −2.60 | −0.51% | 0.01 cr | 512.38 | 58.0% | ₹4 cr |
| 27 Jul '26 | 517.70 | 519.80 | 509.90 | 512.50 | +4.30 | +0.85% | 0.01 cr | 513.49 | 53.5% | ₹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.
