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 | 515.85 | 528.90 | 501.00 | 503.45 | −9.85 | −1.92% | 0.00 cr | 510.89 | — | ₹0 cr |
| 03 Sep '26 | 510.00 | 522.00 | 505.00 | 513.30 | +6.80 | +1.34% | 0.00 cr | 513.14 | — | ₹0 cr |
| 02 Sep '26 | 516.05 | 539.00 | 505.00 | 506.50 | −23.30 | −4.40% | 0.00 cr | 517.78 | — | ₹1 cr |
| 01 Sep '26 | 547.00 | 547.00 | 522.00 | 529.80 | −18.25 | −3.33% | 0.00 cr | 531.75 | — | ₹0 cr |
| 31 Aug '26 | 557.95 | 557.95 | 540.00 | 548.05 | −4.15 | −0.75% | 0.00 cr | 545.83 | — | ₹0 cr |
| 28 Aug '26 | 536.90 | 555.55 | 520.00 | 552.20 | +15.30 | +2.85% | 0.00 cr | 542.55 | — | ₹1 cr |
| 27 Aug '26 | 535.15 | 547.00 | 527.00 | 536.90 | −12.05 | −2.20% | 0.00 cr | 539.07 | — | ₹1 cr |
| 26 Aug '26 | 563.85 | 563.85 | 535.70 | 548.95 | −14.90 | −2.64% | 0.00 cr | 547.36 | — | ₹1 cr |
| 25 Aug '26 | 569.95 | 584.00 | 555.00 | 563.85 | −16.45 | −2.83% | 0.00 cr | 564.69 | — | ₹1 cr |
| 24 Aug '26 | 576.90 | 603.00 | 552.00 | 580.30 | +3.60 | +0.62% | 0.00 cr | 576.79 | — | ₹1 cr |
| 21 Aug '26 | 559.95 | 584.00 | 552.00 | 576.70 | +21.45 | +3.86% | 0.00 cr | 574.20 | 57.8% | ₹2 cr |
| 20 Aug '26 | 600.00 | 600.00 | 548.00 | 555.25 | −31.75 | −5.41% | 0.01 cr | 566.34 | 58.9% | ₹3 cr |
| 19 Aug '26 | 566.90 | 593.00 | 558.05 | 587.00 | +28.95 | +5.19% | 0.01 cr | 576.95 | 48.2% | ₹4 cr |
| 18 Aug '26 | 509.00 | 586.90 | 499.20 | 558.05 | +53.70 | +10.65% | 0.01 cr | 551.24 | 41.5% | ₹7 cr |
| 17 Aug '26 | 554.80 | 554.80 | 485.00 | 504.35 | +2.05 | +0.41% | 0.00 cr | 510.34 | 76.3% | ₹1 cr |
| 14 Aug '26 | 464.95 | 521.35 | 448.00 | 502.30 | +45.35 | +9.92% | 0.01 cr | — | — | ₹5 cr |
| 13 Aug '26 | 450.00 | 493.00 | 444.00 | 456.95 | −2.40 | −0.52% | 0.01 cr | — | — | ₹3 cr |
| 12 Aug '26 | 470.00 | 485.00 | 444.40 | 459.35 | +1.15 | +0.25% | 0.00 cr | — | — | ₹2 cr |
| 11 Aug '26 | 497.90 | 497.90 | 446.10 | 458.20 | −30.95 | −6.33% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 479.40 | 499.80 | 477.10 | 489.15 | +18.65 | +3.96% | 0.00 cr | — | — | ₹2 cr |
| 07 Aug '26 | 479.90 | 479.90 | 456.15 | 470.50 | −3.65 | −0.77% | 0.00 cr | — | — | ₹1 cr |
| 06 Aug '26 | 466.40 | 477.20 | 452.35 | 474.15 | +10.05 | +2.17% | 0.00 cr | — | — | ₹1 cr |
| 05 Aug '26 | 439.50 | 467.85 | 439.50 | 464.10 | +33.80 | +7.85% | 0.00 cr | — | — | ₹2 cr |
| 04 Aug '26 | 434.95 | 439.50 | 428.05 | 430.30 | −0.85 | −0.20% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 440.40 | 444.80 | 426.00 | 431.15 | −4.75 | −1.09% | 0.00 cr | — | — | ₹1 cr |
| 31 Jul '26 | 440.55 | 448.00 | 434.00 | 435.90 | −4.65 | −1.06% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 447.70 | 459.25 | 439.00 | 440.55 | −7.15 | −1.60% | 0.00 cr | — | — | ₹1 cr |
| 29 Jul '26 | 429.30 | 450.00 | 427.60 | 447.70 | +14.15 | +3.26% | 0.00 cr | — | — | ₹1 cr |
| 28 Jul '26 | 442.00 | 445.00 | 425.25 | 433.55 | −6.00 | −1.37% | 0.00 cr | — | — | ₹1 cr |
| 27 Jul '26 | 456.00 | 463.95 | 438.00 | 439.55 | −3.65 | −0.82% | 0.00 cr | — | — | ₹2 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.
