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 | 512.00 | 519.80 | 507.50 | 517.55 | +8.60 | +1.69% | 0.13 cr | 513.51 | 43.3% | ₹66 cr |
| 03 Sep '26 | 488.00 | 511.95 | 484.75 | 508.95 | +24.40 | +5.04% | 0.16 cr | 503.81 | 36.2% | ₹80 cr |
| 02 Sep '26 | 472.00 | 498.00 | 465.60 | 484.55 | +12.60 | +2.67% | 0.24 cr | 486.39 | 47.8% | ₹118 cr |
| 01 Sep '26 | 481.35 | 492.40 | 469.40 | 471.95 | −2.10 | −0.44% | 0.12 cr | 480.82 | 42.4% | ₹60 cr |
| 31 Aug '26 | 478.00 | 482.50 | 470.50 | 474.05 | −3.40 | −0.71% | 0.08 cr | 476.98 | 45.3% | ₹39 cr |
| 28 Aug '26 | 452.00 | 479.50 | 449.10 | 477.45 | +26.85 | +5.96% | 0.14 cr | 471.19 | 42.6% | ₹66 cr |
| 27 Aug '26 | 461.90 | 466.50 | 447.85 | 450.60 | −12.90 | −2.78% | 0.08 cr | 452.54 | 65.1% | ₹38 cr |
| 26 Aug '26 | 459.00 | 469.50 | 455.00 | 463.50 | +8.45 | +1.86% | 0.04 cr | 462.90 | 46.0% | ₹21 cr |
| 25 Aug '26 | 468.80 | 481.80 | 453.70 | 455.05 | −8.15 | −1.76% | 0.09 cr | 463.06 | 46.3% | ₹43 cr |
| 24 Aug '26 | 478.90 | 481.85 | 460.50 | 463.20 | −15.15 | −3.17% | 0.09 cr | 468.23 | 60.0% | ₹42 cr |
| 21 Aug '26 | 486.95 | 490.75 | 477.00 | 478.35 | −8.60 | −1.77% | 0.05 cr | 482.33 | 52.1% | ₹26 cr |
| 20 Aug '26 | 501.00 | 502.00 | 485.00 | 486.95 | −13.75 | −2.75% | 0.04 cr | 492.17 | 51.2% | ₹19 cr |
| 19 Aug '26 | 485.40 | 506.70 | 477.05 | 500.70 | +16.65 | +3.44% | 0.10 cr | 496.02 | 40.5% | ₹48 cr |
| 18 Aug '26 | 480.00 | 495.00 | 476.20 | 484.05 | +2.65 | +0.55% | 0.07 cr | 484.01 | 43.8% | ₹33 cr |
| 17 Aug '26 | 500.00 | 511.20 | 476.40 | 481.40 | −19.20 | −3.84% | 0.16 cr | 485.70 | 54.7% | ₹78 cr |
| 14 Aug '26 | 526.00 | 532.55 | 498.00 | 500.60 | −27.05 | −5.13% | 0.10 cr | 512.26 | 58.0% | ₹49 cr |
| 13 Aug '26 | 538.00 | 538.00 | 525.10 | 527.65 | −10.60 | −1.97% | 0.02 cr | 529.18 | 63.9% | ₹13 cr |
| 12 Aug '26 | 539.95 | 542.40 | 530.35 | 538.25 | −2.70 | −0.50% | 0.03 cr | 535.10 | 56.5% | ₹14 cr |
| 11 Aug '26 | 544.55 | 544.80 | 532.05 | 540.95 | −6.10 | −1.12% | 0.03 cr | 537.87 | 56.1% | ₹17 cr |
| 10 Aug '26 | 539.65 | 551.10 | 533.20 | 547.05 | +9.60 | +1.79% | 0.03 cr | 544.11 | 58.5% | ₹15 cr |
| 07 Aug '26 | 532.60 | 545.00 | 532.00 | 537.45 | +4.85 | +0.91% | 0.04 cr | 539.91 | 51.9% | ₹21 cr |
| 06 Aug '26 | 530.00 | 539.00 | 527.20 | 532.60 | +2.20 | +0.41% | 0.03 cr | 533.89 | 52.3% | ₹15 cr |
| 05 Aug '26 | 553.00 | 553.00 | 526.25 | 530.40 | −13.80 | −2.54% | 0.06 cr | 535.27 | 69.3% | ₹31 cr |
| 04 Aug '26 | 533.00 | 550.00 | 528.85 | 544.20 | +20.40 | +3.89% | 0.08 cr | 544.50 | 47.8% | ₹41 cr |
| 03 Aug '26 | 524.10 | 534.45 | 518.45 | 523.80 | −0.30 | −0.06% | 0.13 cr | 524.67 | 60.1% | ₹66 cr |
| 31 Jul '26 | 540.00 | 540.55 | 522.00 | 524.10 | −14.00 | −2.60% | 0.06 cr | 526.85 | 66.7% | ₹33 cr |
| 30 Jul '26 | 536.40 | 546.45 | 531.60 | 538.10 | +1.60 | +0.30% | 0.03 cr | 539.42 | 57.9% | ₹18 cr |
| 29 Jul '26 | 535.00 | 539.95 | 528.75 | 536.50 | +5.55 | +1.05% | 0.02 cr | 534.93 | 47.2% | ₹11 cr |
| 28 Jul '26 | 540.50 | 541.85 | 529.00 | 530.95 | −9.90 | −1.83% | 0.02 cr | 533.09 | 54.2% | ₹12 cr |
| 27 Jul '26 | 552.95 | 555.00 | 534.10 | 540.85 | −8.95 | −1.63% | 0.06 cr | 545.50 | 49.5% | ₹33 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.
