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 | 508.80 | 509.65 | 502.00 | 508.00 | −0.85 | −0.17% | 0.11 cr | 505.12 | 56.3% | ₹56 cr |
| 03 Sep '26 | 511.00 | 516.00 | 507.25 | 508.85 | −1.15 | −0.23% | 0.05 cr | 510.66 | 44.5% | ₹25 cr |
| 02 Sep '26 | 510.00 | 520.75 | 508.25 | 510.00 | −4.00 | −0.78% | 0.22 cr | 513.11 | 49.5% | ₹113 cr |
| 01 Sep '26 | 516.90 | 518.75 | 510.50 | 514.00 | +2.10 | +0.41% | 0.12 cr | 515.04 | 50.7% | ₹64 cr |
| 31 Aug '26 | 512.30 | 518.00 | 507.50 | 511.90 | −4.10 | −0.79% | 0.14 cr | 512.35 | 60.4% | ₹71 cr |
| 28 Aug '26 | 502.35 | 520.00 | 502.35 | 516.00 | +22.95 | +4.65% | 0.43 cr | 513.75 | 32.0% | ₹221 cr |
| 27 Aug '26 | 517.00 | 518.00 | 493.05 | 493.05 | −23.95 | −4.63% | 0.07 cr | 510.44 | 44.5% | ₹33 cr |
| 26 Aug '26 | 515.65 | 524.25 | 514.75 | 517.00 | +1.00 | +0.19% | 0.21 cr | 517.91 | 50.8% | ₹107 cr |
| 25 Aug '26 | 518.40 | 518.40 | 511.30 | 516.00 | −0.40 | −0.08% | 0.06 cr | 514.19 | 40.4% | ₹29 cr |
| 24 Aug '26 | 515.05 | 524.20 | 513.05 | 516.40 | +1.35 | +0.26% | 0.16 cr | 519.86 | 51.3% | ₹83 cr |
| 21 Aug '26 | 523.00 | 523.00 | 512.15 | 515.05 | −3.95 | −0.76% | 0.05 cr | 515.11 | 43.8% | ₹26 cr |
| 20 Aug '26 | 517.20 | 524.40 | 513.80 | 519.00 | +4.65 | +0.90% | 0.07 cr | 520.04 | 47.4% | ₹36 cr |
| 19 Aug '26 | 518.55 | 519.65 | 511.55 | 514.35 | −3.90 | −0.75% | 0.07 cr | 514.84 | 40.7% | ₹37 cr |
| 18 Aug '26 | 524.50 | 524.85 | 517.55 | 518.25 | −6.25 | −1.19% | 0.04 cr | 520.55 | 51.5% | ₹22 cr |
| 17 Aug '26 | 530.00 | 530.00 | 518.30 | 524.50 | −2.50 | −0.47% | 0.06 cr | 523.38 | 40.3% | ₹31 cr |
| 14 Aug '26 | 535.00 | 543.70 | 527.00 | 527.00 | −6.65 | −1.25% | 0.26 cr | 535.98 | 33.9% | ₹141 cr |
| 13 Aug '26 | 514.65 | 535.50 | 513.70 | 533.65 | +21.60 | +4.22% | 0.48 cr | 529.90 | 43.6% | ₹254 cr |
| 12 Aug '26 | 515.00 | 523.80 | 510.40 | 512.05 | +0.05 | +0.01% | 0.24 cr | 518.85 | 43.2% | ₹122 cr |
| 11 Aug '26 | 501.90 | 512.00 | 498.75 | 512.00 | +10.10 | +2.01% | 0.11 cr | 508.02 | 47.6% | ₹56 cr |
| 10 Aug '26 | 507.00 | 507.40 | 498.25 | 501.90 | −3.30 | −0.65% | 0.25 cr | 502.06 | 62.3% | ₹126 cr |
| 07 Aug '26 | 510.15 | 513.90 | 505.20 | 505.20 | −6.80 | −1.33% | 0.09 cr | 508.91 | 53.9% | ₹45 cr |
| 06 Aug '26 | 519.00 | 522.00 | 510.00 | 512.00 | −4.35 | −0.84% | 0.08 cr | 515.50 | 48.1% | ₹41 cr |
| 05 Aug '26 | 519.95 | 528.60 | 516.35 | 516.35 | +1.35 | +0.26% | 0.17 cr | 520.53 | 47.6% | ₹88 cr |
| 04 Aug '26 | 526.05 | 526.10 | 514.00 | 515.00 | −10.00 | −1.90% | 0.15 cr | 518.36 | 56.0% | ₹79 cr |
| 03 Aug '26 | 527.00 | 531.70 | 522.50 | 525.00 | −0.50 | −0.10% | 0.19 cr | 525.70 | 50.4% | ₹101 cr |
| 31 Jul '26 | 527.70 | 528.95 | 520.85 | 525.50 | +0.35 | +0.07% | 0.13 cr | 525.83 | 57.5% | ₹67 cr |
| 30 Jul '26 | 525.85 | 529.95 | 522.25 | 525.15 | −0.70 | −0.13% | 0.11 cr | 525.53 | 47.0% | ₹59 cr |
| 29 Jul '26 | 525.00 | 530.50 | 523.05 | 525.85 | +3.45 | +0.66% | 0.18 cr | 526.58 | 43.4% | ₹97 cr |
| 28 Jul '26 | 514.50 | 527.95 | 511.70 | 522.40 | +11.90 | +2.33% | 0.76 cr | 521.96 | 46.1% | ₹399 cr |
| 27 Jul '26 | 470.00 | 515.30 | 469.95 | 510.50 | +32.95 | +6.90% | 1.32 cr | 504.97 | 32.2% | ₹668 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.
