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 | 508.00 | 517.05 | 501.10 | 503.05 | +1.65 | +0.33% | 0.03 cr | 508.03 | 33.4% | ₹16 cr |
| 03 Sep '26 | 499.00 | 514.05 | 495.60 | 501.40 | +5.95 | +1.20% | 0.07 cr | 501.86 | 57.9% | ₹33 cr |
| 02 Sep '26 | 501.00 | 521.00 | 491.00 | 495.45 | −5.95 | −1.19% | 0.07 cr | 501.95 | 43.5% | ₹36 cr |
| 01 Sep '26 | 504.35 | 508.45 | 497.00 | 501.40 | −2.95 | −0.58% | 0.02 cr | 502.26 | 44.3% | ₹10 cr |
| 31 Aug '26 | 510.00 | 515.35 | 500.00 | 504.35 | −5.45 | −1.07% | 0.02 cr | 505.07 | 50.7% | ₹8 cr |
| 28 Aug '26 | 517.25 | 517.25 | 507.35 | 509.80 | −1.55 | −0.30% | 0.01 cr | 510.24 | 50.2% | ₹7 cr |
| 27 Aug '26 | 514.50 | 517.00 | 509.00 | 511.35 | +2.35 | +0.46% | 0.02 cr | 512.27 | 47.2% | ₹9 cr |
| 26 Aug '26 | 517.00 | 528.65 | 504.30 | 509.00 | −8.25 | −1.59% | 0.04 cr | 512.11 | 42.0% | ₹21 cr |
| 25 Aug '26 | 532.00 | 535.45 | 514.00 | 517.25 | −16.90 | −3.16% | 0.02 cr | 522.78 | 46.8% | ₹13 cr |
| 24 Aug '26 | 532.65 | 554.90 | 525.50 | 534.15 | +4.50 | +0.85% | 0.06 cr | 540.81 | 37.8% | ₹32 cr |
| 21 Aug '26 | 506.90 | 537.75 | 506.90 | 529.65 | +22.70 | +4.48% | 0.08 cr | 526.80 | 25.2% | ₹44 cr |
| 20 Aug '26 | 514.50 | 521.85 | 498.25 | 506.95 | −7.55 | −1.47% | 0.04 cr | 512.60 | 40.7% | ₹19 cr |
| 19 Aug '26 | 529.00 | 534.60 | 511.00 | 514.50 | −18.15 | −3.41% | 0.07 cr | 520.15 | 37.1% | ₹35 cr |
| 18 Aug '26 | 515.35 | 539.00 | 506.00 | 532.65 | +17.30 | +3.36% | 0.10 cr | 522.33 | 38.5% | ₹55 cr |
| 17 Aug '26 | 526.85 | 534.50 | 511.40 | 515.35 | −11.50 | −2.18% | 0.05 cr | 521.70 | 31.7% | ₹27 cr |
| 14 Aug '26 | 550.00 | 550.00 | 520.25 | 526.85 | −17.55 | −3.22% | 0.04 cr | 534.77 | 46.7% | ₹19 cr |
| 13 Aug '26 | 533.50 | 554.70 | 530.05 | 544.40 | +5.65 | +1.05% | 0.07 cr | 543.33 | 33.6% | ₹37 cr |
| 12 Aug '26 | 540.00 | 548.00 | 532.80 | 538.75 | −38.05 | −6.60% | 0.17 cr | 539.53 | 35.0% | ₹91 cr |
| 11 Aug '26 | 572.25 | 585.30 | 560.05 | 576.80 | +4.35 | +0.76% | 0.08 cr | 573.81 | 31.0% | ₹46 cr |
| 10 Aug '26 | 595.05 | 598.75 | 567.85 | 572.45 | −27.00 | −4.50% | 0.10 cr | 576.93 | 37.1% | ₹60 cr |
| 07 Aug '26 | 579.00 | 614.75 | 577.00 | 599.45 | +19.50 | +3.36% | 0.27 cr | 600.97 | 24.8% | ₹165 cr |
| 06 Aug '26 | 559.95 | 590.00 | 557.00 | 579.95 | +20.00 | +3.57% | 0.23 cr | 579.55 | 25.3% | ₹132 cr |
| 05 Aug '26 | 568.15 | 568.35 | 547.25 | 559.95 | −5.95 | −1.05% | 0.10 cr | 557.97 | 26.4% | ₹54 cr |
| 04 Aug '26 | 566.00 | 577.15 | 558.00 | 565.90 | −0.95 | −0.17% | 0.10 cr | 566.48 | 20.7% | ₹59 cr |
| 03 Aug '26 | 566.90 | 571.65 | 542.00 | 566.85 | +10.75 | +1.93% | 0.13 cr | 559.57 | 25.4% | ₹71 cr |
| 31 Jul '26 | 534.65 | 564.80 | 524.00 | 556.10 | +26.65 | +5.03% | 0.27 cr | 544.21 | 15.0% | ₹148 cr |
| 30 Jul '26 | 558.75 | 558.75 | 520.20 | 529.45 | −31.85 | −5.67% | 0.30 cr | 533.84 | 21.8% | ₹158 cr |
| 29 Jul '26 | 584.00 | 591.75 | 542.10 | 561.30 | −5.05 | −0.89% | 0.60 cr | 563.37 | 9.5% | ₹337 cr |
| 28 Jul '26 | 583.00 | 621.70 | 556.40 | 566.35 | −4.20 | −0.74% | 1.75 cr | 590.15 | 7.9% | ₹1,031 cr |
| 27 Jul '26 | 535.00 | 624.40 | 523.45 | 570.55 | +42.35 | +8.02% | 2.59 cr | 583.62 | 8.0% | ₹1,510 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.
