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 | 502.35 | 502.35 | 485.10 | 493.95 | −4.45 | −0.89% | 0.00 cr | 495.02 | 46.2% | ₹0 cr |
| 03 Sep '26 | 492.70 | 504.70 | 486.10 | 498.40 | +9.65 | +1.97% | 0.00 cr | 495.28 | 64.8% | ₹1 cr |
| 02 Sep '26 | 482.80 | 491.95 | 473.00 | 488.75 | −1.80 | −0.37% | 0.00 cr | 482.85 | 43.1% | ₹1 cr |
| 01 Sep '26 | 487.45 | 494.95 | 483.15 | 490.55 | +3.05 | +0.63% | 0.00 cr | 490.92 | 55.2% | ₹1 cr |
| 31 Aug '26 | 482.60 | 491.00 | 481.35 | 487.50 | −3.55 | −0.72% | 0.00 cr | 485.62 | 51.5% | ₹1 cr |
| 28 Aug '26 | 488.60 | 501.50 | 484.00 | 491.05 | +5.30 | +1.09% | 0.00 cr | 491.30 | 67.4% | ₹1 cr |
| 27 Aug '26 | 491.30 | 494.00 | 485.40 | 485.75 | −2.95 | −0.60% | 0.00 cr | 487.98 | 73.6% | ₹0 cr |
| 26 Aug '26 | 495.00 | 496.05 | 487.40 | 488.70 | −0.35 | −0.07% | 0.00 cr | 490.04 | 67.4% | ₹1 cr |
| 25 Aug '26 | 498.00 | 507.00 | 485.20 | 489.05 | −3.80 | −0.77% | 0.00 cr | 496.02 | 60.8% | ₹1 cr |
| 24 Aug '26 | 483.00 | 507.00 | 483.00 | 492.85 | −6.05 | −1.21% | 0.00 cr | 494.34 | 67.0% | ₹2 cr |
| 21 Aug '26 | 493.30 | 505.85 | 490.00 | 498.90 | +8.20 | +1.67% | 0.00 cr | 499.76 | 76.0% | ₹2 cr |
| 20 Aug '26 | 489.00 | 506.95 | 486.60 | 490.70 | +1.75 | +0.36% | 0.01 cr | 491.61 | 79.7% | ₹4 cr |
| 19 Aug '26 | 499.00 | 499.00 | 479.45 | 488.95 | +5.25 | +1.09% | 0.00 cr | 487.54 | 61.4% | ₹1 cr |
| 18 Aug '26 | 487.85 | 491.55 | 480.60 | 483.70 | −0.75 | −0.15% | 0.00 cr | 484.81 | 65.8% | ₹1 cr |
| 17 Aug '26 | 481.05 | 496.50 | 475.05 | 484.45 | −2.90 | −0.60% | 0.00 cr | 485.56 | 54.3% | ₹1 cr |
| 14 Aug '26 | 494.75 | 510.00 | 482.35 | 487.35 | −2.30 | −0.47% | 0.01 cr | 493.02 | 68.9% | ₹3 cr |
| 13 Aug '26 | 535.00 | 535.00 | 488.75 | 489.65 | −53.40 | −9.83% | 0.03 cr | 496.85 | 68.2% | ₹13 cr |
| 12 Aug '26 | 543.05 | 564.00 | 543.05 | 543.05 | −60.30 | −9.99% | 0.01 cr | 546.50 | 60.3% | ₹6 cr |
| 11 Aug '26 | 570.00 | 615.00 | 561.00 | 603.35 | +32.75 | +5.74% | 0.02 cr | 592.94 | 17.6% | ₹9 cr |
| 10 Aug '26 | 590.00 | 590.00 | 560.10 | 570.60 | +1.40 | +0.25% | 0.00 cr | 571.36 | 57.3% | ₹0 cr |
| 07 Aug '26 | 540.00 | 587.95 | 535.35 | 569.20 | +28.60 | +5.29% | 0.00 cr | 563.87 | 59.4% | ₹1 cr |
| 06 Aug '26 | 560.00 | 560.00 | 536.05 | 540.60 | −10.35 | −1.88% | 0.00 cr | 544.29 | 69.2% | ₹0 cr |
| 05 Aug '26 | 541.00 | 555.00 | 541.00 | 550.95 | +10.00 | +1.85% | 0.00 cr | 549.13 | 86.3% | ₹1 cr |
| 04 Aug '26 | 549.90 | 549.90 | 539.10 | 540.95 | −10.30 | −1.87% | 0.00 cr | 543.57 | 75.1% | ₹1 cr |
| 03 Aug '26 | 536.95 | 563.75 | 536.95 | 551.25 | +14.30 | +2.66% | 0.00 cr | 556.28 | 62.4% | ₹2 cr |
| 31 Jul '26 | 536.10 | 542.00 | 534.00 | 536.95 | −7.45 | −1.37% | 0.00 cr | 537.35 | 80.5% | ₹1 cr |
| 30 Jul '26 | 539.80 | 555.00 | 534.10 | 544.40 | +4.60 | +0.85% | 0.00 cr | 539.30 | 65.1% | ₹0 cr |
| 29 Jul '26 | 538.00 | 554.00 | 538.00 | 539.80 | +1.30 | +0.24% | 0.00 cr | 541.00 | 63.1% | ₹0 cr |
| 28 Jul '26 | 552.15 | 559.50 | 535.50 | 538.50 | −14.40 | −2.60% | 0.00 cr | 540.38 | 66.9% | ₹0 cr |
| 27 Jul '26 | 555.30 | 562.55 | 551.50 | 552.90 | +5.95 | +1.09% | 0.00 cr | 557.47 | 71.8% | ₹0 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.
