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 | 505.50 | 491.60 | 499.15 | +1.65 | +0.33% | 0.03 cr | 500.66 | 46.7% | ₹14 cr |
| 03 Sep '26 | 496.90 | 505.85 | 494.95 | 497.50 | +1.75 | +0.35% | 0.03 cr | 500.46 | 38.5% | ₹17 cr |
| 02 Sep '26 | 493.00 | 499.00 | 487.80 | 495.75 | −1.40 | −0.28% | 0.02 cr | 494.59 | 46.6% | ₹9 cr |
| 01 Sep '26 | 504.40 | 505.80 | 494.60 | 497.15 | −5.45 | −1.08% | 0.03 cr | 500.20 | 51.7% | ₹17 cr |
| 31 Aug '26 | 504.50 | 511.15 | 497.00 | 502.60 | +0.35 | +0.07% | 0.07 cr | 502.14 | 51.4% | ₹35 cr |
| 28 Aug '26 | 514.50 | 520.00 | 501.00 | 502.25 | −15.30 | −2.96% | 0.10 cr | 507.44 | 63.9% | ₹50 cr |
| 27 Aug '26 | 525.50 | 530.65 | 515.00 | 517.55 | −9.45 | −1.79% | 0.03 cr | 521.98 | 49.5% | ₹16 cr |
| 26 Aug '26 | 532.00 | 538.00 | 524.10 | 527.00 | −2.05 | −0.39% | 0.03 cr | 530.80 | 53.5% | ₹15 cr |
| 25 Aug '26 | 538.00 | 546.05 | 526.30 | 529.05 | −7.50 | −1.40% | 0.04 cr | 532.45 | 46.6% | ₹22 cr |
| 24 Aug '26 | 548.00 | 557.15 | 535.00 | 536.55 | −12.85 | −2.34% | 0.04 cr | 544.62 | 54.6% | ₹22 cr |
| 21 Aug '26 | 543.00 | 552.95 | 543.00 | 549.40 | +6.40 | +1.18% | 0.03 cr | 548.95 | 36.3% | ₹19 cr |
| 20 Aug '26 | 552.40 | 556.75 | 537.90 | 543.00 | −6.70 | −1.22% | 0.04 cr | 549.93 | 45.0% | ₹22 cr |
| 19 Aug '26 | 561.55 | 565.30 | 546.60 | 549.70 | −13.95 | −2.47% | 0.03 cr | 554.35 | 52.4% | ₹19 cr |
| 18 Aug '26 | 570.90 | 576.50 | 562.00 | 563.65 | −6.25 | −1.10% | 0.03 cr | 566.67 | 44.4% | ₹15 cr |
| 17 Aug '26 | 573.00 | 574.00 | 568.00 | 569.90 | −7.15 | −1.24% | 0.02 cr | 569.86 | 51.8% | ₹13 cr |
| 14 Aug '26 | 582.80 | 582.80 | 568.20 | 577.05 | −1.95 | −0.34% | 0.03 cr | 574.79 | 49.3% | ₹16 cr |
| 13 Aug '26 | 577.20 | 585.20 | 574.00 | 579.00 | +5.55 | +0.97% | 0.04 cr | 580.96 | 55.6% | ₹25 cr |
| 12 Aug '26 | 565.10 | 581.35 | 562.05 | 573.45 | +10.95 | +1.95% | 0.08 cr | 573.84 | 47.2% | ₹44 cr |
| 11 Aug '26 | 548.00 | 568.70 | 548.00 | 562.50 | +14.00 | +2.55% | 0.06 cr | 560.50 | 39.1% | ₹32 cr |
| 10 Aug '26 | 550.00 | 567.80 | 544.10 | 548.50 | −0.15 | −0.03% | 0.06 cr | 557.95 | 44.5% | ₹34 cr |
| 07 Aug '26 | 556.55 | 560.00 | 546.00 | 548.65 | −8.15 | −1.46% | 0.03 cr | 550.90 | 54.9% | ₹18 cr |
| 06 Aug '26 | 561.10 | 563.35 | 554.00 | 556.80 | −2.65 | −0.47% | 0.02 cr | 557.89 | 60.4% | ₹10 cr |
| 05 Aug '26 | 565.90 | 569.00 | 557.00 | 559.45 | +0.40 | +0.07% | 0.03 cr | 563.47 | 39.2% | ₹17 cr |
| 04 Aug '26 | 556.90 | 567.40 | 553.95 | 559.05 | +5.10 | +0.92% | 0.05 cr | 561.09 | 51.7% | ₹28 cr |
| 03 Aug '26 | 564.00 | 564.00 | 552.05 | 553.95 | −1.75 | −0.31% | 0.04 cr | 557.17 | 60.8% | ₹23 cr |
| 31 Jul '26 | 561.85 | 562.95 | 551.50 | 555.70 | −6.15 | −1.09% | 0.07 cr | 556.89 | 52.3% | ₹41 cr |
| 30 Jul '26 | 573.95 | 574.50 | 559.00 | 561.85 | −12.10 | −2.11% | 0.06 cr | 566.80 | 45.0% | ₹33 cr |
| 29 Jul '26 | 572.50 | 579.15 | 571.00 | 573.95 | +1.55 | +0.27% | 0.03 cr | 574.96 | 52.9% | ₹16 cr |
| 28 Jul '26 | 585.90 | 585.90 | 568.10 | 572.40 | −12.70 | −2.17% | 0.03 cr | 577.01 | 55.2% | ₹17 cr |
| 27 Jul '26 | 582.40 | 589.90 | 577.75 | 585.10 | +4.45 | +0.77% | 0.03 cr | 584.10 | 48.9% | ₹19 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.
