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 | 486.50 | 486.50 | 466.05 | 473.75 | −12.55 | −2.58% | 0.00 cr | 473.37 | 60.2% | ₹1 cr |
| 03 Sep '26 | 474.50 | 488.00 | 474.50 | 486.30 | +12.90 | +2.72% | 0.00 cr | 482.50 | 51.5% | ₹1 cr |
| 02 Sep '26 | 469.90 | 478.65 | 463.55 | 473.40 | −0.20 | −0.04% | 0.00 cr | 469.45 | 49.8% | ₹1 cr |
| 01 Sep '26 | 476.00 | 485.20 | 471.20 | 473.60 | −2.45 | −0.51% | 0.00 cr | 475.72 | 32.0% | ₹1 cr |
| 31 Aug '26 | 487.50 | 495.70 | 473.80 | 476.05 | −12.15 | −2.49% | 0.00 cr | 479.67 | 60.6% | ₹1 cr |
| 28 Aug '26 | 486.00 | 493.30 | 486.00 | 488.20 | −0.25 | −0.05% | 0.00 cr | 489.91 | 50.4% | ₹1 cr |
| 27 Aug '26 | 489.05 | 495.00 | 485.70 | 488.45 | −0.85 | −0.17% | 0.00 cr | 489.49 | 48.0% | ₹1 cr |
| 26 Aug '26 | 490.90 | 492.55 | 486.20 | 489.30 | −0.45 | −0.09% | 0.00 cr | 489.70 | 49.2% | ₹0 cr |
| 25 Aug '26 | 493.80 | 500.40 | 486.25 | 489.75 | −4.05 | −0.82% | 0.00 cr | 491.92 | 66.1% | ₹1 cr |
| 24 Aug '26 | 497.00 | 507.85 | 490.65 | 493.80 | −6.30 | −1.26% | 0.00 cr | 494.92 | 60.7% | ₹1 cr |
| 21 Aug '26 | 506.00 | 507.55 | 497.35 | 500.10 | −6.65 | −1.31% | 0.00 cr | 501.62 | 51.2% | ₹1 cr |
| 20 Aug '26 | 496.05 | 512.50 | 496.05 | 506.75 | +10.50 | +2.12% | 0.00 cr | 506.15 | 57.8% | ₹2 cr |
| 19 Aug '26 | 499.55 | 508.70 | 494.40 | 496.25 | −3.30 | −0.66% | 0.00 cr | 497.70 | 61.0% | ₹1 cr |
| 18 Aug '26 | 505.95 | 514.50 | 496.95 | 499.55 | −6.40 | −1.26% | 0.00 cr | 503.12 | 58.2% | ₹1 cr |
| 17 Aug '26 | 499.10 | 524.80 | 498.95 | 505.95 | +6.85 | +1.37% | 0.01 cr | 512.52 | 34.5% | ₹3 cr |
| 14 Aug '26 | 498.40 | 507.95 | 495.50 | 499.10 | +1.55 | +0.31% | 0.00 cr | 499.71 | 66.3% | ₹2 cr |
| 13 Aug '26 | 503.90 | 511.40 | 494.20 | 497.55 | −5.40 | −1.07% | 0.00 cr | 502.19 | 46.8% | ₹1 cr |
| 12 Aug '26 | 505.00 | 513.00 | 497.15 | 502.95 | −5.55 | −1.09% | 0.00 cr | 503.40 | 64.3% | ₹1 cr |
| 11 Aug '26 | 496.00 | 509.80 | 496.00 | 508.50 | +9.95 | +2.00% | 0.00 cr | 503.57 | 50.9% | ₹1 cr |
| 10 Aug '26 | 505.95 | 510.95 | 490.50 | 498.55 | −7.40 | −1.46% | 0.00 cr | 502.22 | 63.6% | ₹1 cr |
| 07 Aug '26 | 508.00 | 512.95 | 504.55 | 505.95 | −3.95 | −0.77% | 0.00 cr | 508.11 | 74.3% | ₹1 cr |
| 06 Aug '26 | 518.00 | 522.50 | 507.00 | 509.90 | −7.40 | −1.43% | 0.00 cr | 511.34 | 52.4% | ₹1 cr |
| 05 Aug '26 | 515.75 | 519.95 | 505.05 | 517.30 | +10.00 | +1.97% | 0.00 cr | 514.24 | 50.5% | ₹1 cr |
| 04 Aug '26 | 507.80 | 516.00 | 505.05 | 507.30 | −0.55 | −0.11% | 0.00 cr | 508.95 | 54.0% | ₹1 cr |
| 03 Aug '26 | 501.90 | 510.00 | 501.90 | 507.85 | +7.65 | +1.53% | 0.00 cr | 506.49 | 51.4% | ₹1 cr |
| 31 Jul '26 | 501.75 | 506.40 | 496.60 | 500.20 | −3.20 | −0.64% | 0.00 cr | 500.65 | 60.3% | ₹1 cr |
| 30 Jul '26 | 504.60 | 516.30 | 497.10 | 503.40 | −1.95 | −0.39% | 0.00 cr | 505.53 | 54.3% | ₹1 cr |
| 29 Jul '26 | 500.20 | 509.05 | 500.20 | 505.35 | +8.15 | +1.64% | 0.00 cr | 504.88 | 58.2% | ₹1 cr |
| 28 Jul '26 | 498.25 | 513.95 | 492.80 | 497.20 | −1.05 | −0.21% | 0.00 cr | 497.66 | 46.4% | ₹1 cr |
| 27 Jul '26 | 514.00 | 519.75 | 494.20 | 498.25 | −10.50 | −2.06% | 0.00 cr | 506.45 | 46.0% | ₹2 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.
