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 | 502.30 | 509.35 | 491.65 | 498.50 | −3.80 | −0.76% | 0.01 cr | 499.78 | 49.6% | ₹5 cr |
| 03 Sep '26 | 537.75 | 537.75 | 495.20 | 502.30 | −18.35 | −3.52% | 0.01 cr | 513.01 | 46.6% | ₹5 cr |
| 02 Sep '26 | 486.00 | 529.80 | 480.00 | 520.65 | +34.85 | +7.17% | 0.02 cr | 507.58 | 46.7% | ₹8 cr |
| 01 Sep '26 | 502.90 | 509.90 | 477.80 | 485.80 | −14.30 | −2.86% | 0.01 cr | 492.47 | 39.7% | ₹5 cr |
| 31 Aug '26 | 509.90 | 514.35 | 490.30 | 500.10 | −9.80 | −1.92% | 0.01 cr | 501.22 | 45.8% | ₹4 cr |
| 28 Aug '26 | 492.25 | 519.90 | 486.10 | 509.90 | +23.65 | +4.86% | 0.02 cr | 510.19 | 42.9% | ₹10 cr |
| 27 Aug '26 | 470.10 | 492.50 | 462.85 | 486.25 | +18.75 | +4.01% | 0.01 cr | 480.28 | 46.8% | ₹4 cr |
| 26 Aug '26 | 465.50 | 479.95 | 465.35 | 467.50 | −0.90 | −0.19% | 0.00 cr | 472.34 | 64.7% | ₹2 cr |
| 25 Aug '26 | 480.00 | 480.00 | 456.05 | 468.40 | −6.70 | −1.41% | 0.01 cr | 464.01 | 54.9% | ₹4 cr |
| 24 Aug '26 | 482.00 | 493.80 | 471.30 | 475.10 | −3.25 | −0.68% | 0.01 cr | 480.93 | 55.4% | ₹6 cr |
| 21 Aug '26 | 465.15 | 481.00 | 456.55 | 478.35 | +18.25 | +3.97% | 0.01 cr | 472.06 | 57.0% | ₹4 cr |
| 20 Aug '26 | 456.10 | 465.00 | 454.50 | 460.10 | +4.00 | +0.88% | 0.00 cr | 460.17 | 52.7% | ₹2 cr |
| 19 Aug '26 | 456.30 | 460.05 | 446.05 | 456.10 | +1.90 | +0.42% | 0.01 cr | 452.71 | 62.0% | ₹3 cr |
| 18 Aug '26 | 460.15 | 465.70 | 442.05 | 454.20 | −2.85 | −0.62% | 0.01 cr | 451.56 | 44.0% | ₹5 cr |
| 17 Aug '26 | 450.00 | 459.45 | 436.20 | 457.05 | +7.00 | +1.56% | 0.01 cr | 447.39 | 46.7% | ₹6 cr |
| 14 Aug '26 | 467.00 | 467.00 | 442.00 | 450.05 | −10.00 | −2.17% | 0.02 cr | 450.13 | 53.6% | ₹7 cr |
| 13 Aug '26 | 473.00 | 477.80 | 456.40 | 460.05 | −13.60 | −2.87% | 0.01 cr | 463.19 | 50.5% | ₹4 cr |
| 12 Aug '26 | 483.25 | 499.70 | 468.00 | 473.65 | −10.20 | −2.11% | 0.02 cr | 484.32 | 39.9% | ₹11 cr |
| 11 Aug '26 | 553.05 | 554.75 | 442.20 | 483.85 | −64.10 | −11.70% | 0.12 cr | 472.49 | 26.1% | ₹58 cr |
| 10 Aug '26 | 560.60 | 580.45 | 545.10 | 547.95 | −12.65 | −2.26% | 0.01 cr | 564.00 | 48.4% | ₹8 cr |
| 07 Aug '26 | 555.35 | 568.00 | 546.20 | 560.60 | +8.00 | +1.45% | 0.02 cr | 557.79 | 56.1% | ₹9 cr |
| 06 Aug '26 | 555.00 | 557.00 | 544.90 | 552.60 | +1.50 | +0.27% | 0.01 cr | 549.59 | 44.2% | ₹5 cr |
| 05 Aug '26 | 549.35 | 564.80 | 529.00 | 551.10 | +4.05 | +0.74% | 0.03 cr | 552.25 | 34.4% | ₹15 cr |
| 04 Aug '26 | 516.65 | 551.00 | 515.00 | 547.05 | +35.35 | +6.91% | 0.04 cr | 537.70 | 37.4% | ₹24 cr |
| 03 Aug '26 | 505.05 | 520.00 | 505.05 | 511.70 | +10.35 | +2.06% | 0.02 cr | 513.24 | 42.8% | ₹8 cr |
| 31 Jul '26 | 470.20 | 507.85 | 464.20 | 501.35 | +35.95 | +7.72% | 0.06 cr | 490.65 | 31.0% | ₹29 cr |
| 30 Jul '26 | 451.50 | 483.95 | 440.75 | 465.40 | +13.75 | +3.04% | 0.02 cr | 465.89 | 30.8% | ₹11 cr |
| 29 Jul '26 | 464.95 | 464.95 | 446.10 | 451.65 | −4.80 | −1.05% | 0.01 cr | 453.76 | 45.7% | ₹3 cr |
| 28 Jul '26 | 445.00 | 460.00 | 437.60 | 456.45 | +14.40 | +3.26% | 0.01 cr | 448.39 | 61.3% | ₹4 cr |
| 27 Jul '26 | 436.70 | 448.00 | 436.70 | 442.05 | +10.00 | +2.31% | 0.01 cr | 442.87 | 47.4% | ₹5 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.
