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 | 494.00 | 496.70 | 484.00 | 485.30 | −6.10 | −1.24% | 0.03 cr | 487.21 | 54.1% | ₹14 cr |
| 03 Sep '26 | 489.00 | 497.00 | 485.40 | 491.40 | +3.35 | +0.69% | 0.02 cr | 491.06 | 45.0% | ₹9 cr |
| 02 Sep '26 | 488.80 | 489.90 | 478.75 | 488.05 | −2.80 | −0.57% | 0.02 cr | 485.12 | 42.5% | ₹11 cr |
| 01 Sep '26 | 500.90 | 501.10 | 490.00 | 490.85 | −6.90 | −1.39% | 0.01 cr | 493.36 | 46.9% | ₹7 cr |
| 31 Aug '26 | 493.00 | 505.00 | 486.00 | 497.75 | +3.40 | +0.69% | 0.03 cr | 493.34 | 50.1% | ₹13 cr |
| 28 Aug '26 | 501.85 | 501.85 | 493.00 | 494.35 | −6.65 | −1.33% | 0.01 cr | 496.30 | 62.0% | ₹7 cr |
| 27 Aug '26 | 507.00 | 511.35 | 499.60 | 501.00 | −2.70 | −0.54% | 0.03 cr | 503.20 | 43.9% | ₹14 cr |
| 26 Aug '26 | 511.30 | 514.00 | 501.90 | 503.70 | −6.15 | −1.21% | 0.06 cr | 505.60 | 71.9% | ₹32 cr |
| 25 Aug '26 | 515.50 | 517.40 | 508.00 | 509.85 | −5.65 | −1.10% | 0.02 cr | 511.48 | 46.8% | ₹11 cr |
| 24 Aug '26 | 524.40 | 525.45 | 514.10 | 515.50 | −8.90 | −1.70% | 0.02 cr | 518.81 | 54.9% | ₹8 cr |
| 21 Aug '26 | 530.20 | 530.20 | 522.00 | 524.40 | −4.15 | −0.79% | 0.02 cr | 524.06 | 51.6% | ₹8 cr |
| 20 Aug '26 | 536.90 | 539.55 | 525.00 | 528.55 | −7.35 | −1.37% | 0.03 cr | 530.24 | 55.2% | ₹15 cr |
| 19 Aug '26 | 538.00 | 544.50 | 531.00 | 535.90 | −5.30 | −0.98% | 0.03 cr | 537.87 | 29.6% | ₹19 cr |
| 18 Aug '26 | 549.00 | 549.60 | 537.30 | 541.20 | −8.15 | −1.48% | 0.02 cr | 543.77 | 50.2% | ₹13 cr |
| 17 Aug '26 | 549.00 | 553.55 | 543.70 | 549.35 | +4.25 | +0.78% | 0.05 cr | 549.72 | 61.4% | ₹25 cr |
| 14 Aug '26 | 547.00 | 561.00 | 543.00 | 545.10 | −1.25 | −0.23% | 0.09 cr | 554.84 | 54.8% | ₹49 cr |
| 13 Aug '26 | 564.50 | 565.90 | 542.40 | 546.35 | −13.45 | −2.40% | 0.05 cr | 554.17 | 43.7% | ₹28 cr |
| 12 Aug '26 | 539.80 | 564.90 | 535.90 | 559.80 | +24.85 | +4.65% | 0.18 cr | 556.99 | 41.2% | ₹103 cr |
| 11 Aug '26 | 541.80 | 545.00 | 533.65 | 534.95 | −7.15 | −1.32% | 0.03 cr | 537.20 | 70.3% | ₹16 cr |
| 10 Aug '26 | 536.00 | 543.50 | 530.80 | 542.10 | +11.55 | +2.18% | 0.03 cr | 539.54 | 50.6% | ₹15 cr |
| 07 Aug '26 | 538.00 | 544.85 | 529.05 | 530.55 | −7.05 | −1.31% | 0.03 cr | 533.08 | 61.8% | ₹15 cr |
| 06 Aug '26 | 546.00 | 557.30 | 535.60 | 537.60 | −7.60 | −1.39% | 0.11 cr | 548.21 | 37.0% | ₹59 cr |
| 05 Aug '26 | 534.00 | 555.00 | 525.10 | 545.20 | +11.40 | +2.14% | 0.14 cr | 543.40 | 25.9% | ₹77 cr |
| 04 Aug '26 | 527.00 | 544.00 | 526.60 | 533.80 | +7.25 | +1.38% | 0.05 cr | 536.93 | 42.2% | ₹26 cr |
| 03 Aug '26 | 522.30 | 536.55 | 522.00 | 526.55 | +6.10 | +1.17% | 0.04 cr | 527.93 | 51.0% | ₹21 cr |
| 31 Jul '26 | 524.95 | 524.95 | 515.40 | 520.45 | −0.90 | −0.17% | 0.02 cr | 520.85 | 54.4% | ₹13 cr |
| 30 Jul '26 | 516.90 | 526.00 | 512.20 | 521.35 | +1.30 | +0.25% | 0.03 cr | 520.60 | 47.2% | ₹16 cr |
| 29 Jul '26 | 499.35 | 528.10 | 497.25 | 520.05 | +20.70 | +4.15% | 0.07 cr | 517.30 | 36.4% | ₹39 cr |
| 28 Jul '26 | 507.00 | 507.00 | 498.10 | 499.35 | −4.65 | −0.92% | 0.01 cr | 501.91 | 53.9% | ₹5 cr |
| 27 Jul '26 | 502.10 | 506.90 | 499.55 | 504.00 | +6.05 | +1.21% | 0.02 cr | 502.46 | 48.2% | ₹9 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.
