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 | 485.00 | 492.35 | 480.00 | 490.05 | +10.00 | +2.08% | 0.01 cr | 487.41 | 62.5% | ₹5 cr |
| 03 Sep '26 | 490.00 | 490.00 | 478.10 | 480.05 | −3.95 | −0.82% | 0.01 cr | 482.40 | 61.5% | ₹3 cr |
| 02 Sep '26 | 491.80 | 491.80 | 482.00 | 484.00 | −7.80 | −1.59% | 0.01 cr | 485.77 | 64.2% | ₹4 cr |
| 01 Sep '26 | 491.00 | 501.50 | 483.65 | 491.80 | −2.10 | −0.43% | 0.02 cr | 491.69 | 57.3% | ₹8 cr |
| 31 Aug '26 | 504.50 | 504.50 | 492.60 | 493.90 | −7.60 | −1.52% | 0.01 cr | 495.80 | 50.9% | ₹3 cr |
| 28 Aug '26 | 508.95 | 509.00 | 498.10 | 501.50 | −7.45 | −1.46% | 0.01 cr | 503.31 | 48.4% | ₹4 cr |
| 27 Aug '26 | 506.60 | 511.70 | 493.70 | 508.95 | +2.35 | +0.46% | 0.04 cr | 504.72 | 52.7% | ₹19 cr |
| 26 Aug '26 | 515.00 | 524.10 | 503.00 | 506.60 | −3.80 | −0.74% | 0.01 cr | 509.66 | 59.0% | ₹8 cr |
| 25 Aug '26 | 504.30 | 512.00 | 497.15 | 510.40 | +8.45 | +1.68% | 0.01 cr | 504.94 | 50.9% | ₹6 cr |
| 24 Aug '26 | 504.50 | 519.10 | 500.50 | 501.95 | −0.40 | −0.08% | 0.01 cr | 507.76 | 51.0% | ₹6 cr |
| 21 Aug '26 | 507.80 | 510.70 | 497.00 | 502.35 | −4.60 | −0.91% | 0.01 cr | 506.31 | 54.7% | ₹7 cr |
| 20 Aug '26 | 511.60 | 519.25 | 506.00 | 506.95 | −3.20 | −0.63% | 0.01 cr | 509.55 | 47.1% | ₹7 cr |
| 19 Aug '26 | 513.45 | 523.60 | 508.05 | 510.15 | −3.30 | −0.64% | 0.02 cr | 513.75 | 39.6% | ₹9 cr |
| 18 Aug '26 | 524.40 | 527.50 | 509.30 | 513.45 | −12.10 | −2.30% | 0.01 cr | 516.83 | 52.8% | ₹6 cr |
| 17 Aug '26 | 540.00 | 543.15 | 522.00 | 525.55 | −12.50 | −2.32% | 0.01 cr | 531.92 | 49.7% | ₹7 cr |
| 14 Aug '26 | 536.25 | 544.80 | 531.00 | 538.05 | +7.00 | +1.32% | 0.04 cr | 538.06 | 49.8% | ₹21 cr |
| 13 Aug '26 | 531.20 | 548.80 | 525.00 | 531.05 | +2.50 | +0.47% | 0.04 cr | 536.61 | 44.2% | ₹22 cr |
| 12 Aug '26 | 524.00 | 534.70 | 516.50 | 528.55 | +5.60 | +1.07% | 0.06 cr | 525.61 | 57.9% | ₹29 cr |
| 11 Aug '26 | 520.00 | 533.30 | 509.95 | 522.95 | +1.40 | +0.27% | 0.09 cr | 523.49 | 38.4% | ₹48 cr |
| 10 Aug '26 | 554.95 | 570.00 | 515.25 | 521.55 | −39.00 | −6.96% | 0.54 cr | 527.43 | 54.9% | ₹285 cr |
| 07 Aug '26 | 570.00 | 576.95 | 551.00 | 560.55 | −20.05 | −3.45% | 0.02 cr | 564.56 | 33.0% | ₹12 cr |
| 06 Aug '26 | 566.00 | 587.00 | 560.20 | 580.60 | +4.25 | +0.74% | 0.07 cr | 577.97 | 29.1% | ₹39 cr |
| 05 Aug '26 | 540.00 | 597.40 | 537.00 | 576.35 | +41.40 | +7.74% | 0.78 cr | 576.07 | 11.5% | ₹452 cr |
| 04 Aug '26 | 498.70 | 584.00 | 488.05 | 534.95 | +39.40 | +7.95% | 0.65 cr | 549.73 | 10.8% | ₹356 cr |
| 03 Aug '26 | 505.95 | 505.95 | 493.05 | 495.55 | −1.80 | −0.36% | 0.01 cr | 495.79 | 50.9% | ₹3 cr |
| 31 Jul '26 | 514.00 | 516.45 | 476.25 | 497.35 | −16.55 | −3.22% | 0.03 cr | 494.98 | 21.9% | ₹17 cr |
| 30 Jul '26 | 521.00 | 530.00 | 508.05 | 513.90 | −13.55 | −2.57% | 0.02 cr | 514.78 | 47.5% | ₹12 cr |
| 29 Jul '26 | 514.70 | 534.90 | 505.70 | 527.45 | +16.05 | +3.14% | 0.04 cr | 523.49 | 28.7% | ₹19 cr |
| 28 Jul '26 | 538.00 | 547.00 | 505.05 | 511.40 | −23.90 | −4.46% | 0.06 cr | 522.03 | 20.9% | ₹33 cr |
| 27 Jul '26 | 478.60 | 559.55 | 478.60 | 535.30 | +59.05 | +12.40% | 0.83 cr | 539.73 | 3.8% | ₹448 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.
