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 | 511.00 | 517.50 | 499.60 | 501.45 | −112.25 | −18.29% | 0.10 cr | 504.74 | 35.3% | ₹52 cr |
| 03 Sep '26 | 617.80 | 617.80 | 602.55 | 613.70 | +1.30 | +0.21% | 0.17 cr | 611.95 | 61.3% | ₹103 cr |
| 02 Sep '26 | 626.00 | 628.75 | 607.40 | 612.40 | −12.45 | −1.99% | 0.15 cr | 614.42 | 52.0% | ₹94 cr |
| 01 Sep '26 | 632.00 | 634.20 | 620.00 | 624.85 | +0.00 | +0.00% | 0.21 cr | 625.44 | 34.2% | ₹131 cr |
| 31 Aug '26 | 616.00 | 641.10 | 608.05 | 624.85 | +22.80 | +3.79% | 0.85 cr | 623.41 | 20.0% | ₹531 cr |
| 28 Aug '26 | 576.15 | 614.80 | 561.95 | 602.05 | +56.50 | +10.36% | 1.82 cr | 595.17 | 13.3% | ₹1,082 cr |
| 27 Aug '26 | 558.40 | 558.40 | 532.00 | 545.55 | −3.15 | −0.57% | 0.15 cr | 544.37 | 15.4% | ₹82 cr |
| 26 Aug '26 | 534.40 | 578.00 | 532.40 | 548.70 | +14.60 | +2.73% | 1.81 cr | 564.04 | 5.0% | ₹1,023 cr |
| 25 Aug '26 | 500.00 | 560.00 | 494.80 | 534.10 | +50.75 | +10.50% | 2.08 cr | 540.92 | 5.9% | ₹1,124 cr |
| 24 Aug '26 | 472.50 | 489.90 | 470.05 | 483.35 | +11.25 | +2.38% | 0.00 cr | 481.87 | 55.9% | ₹2 cr |
| 21 Aug '26 | 479.80 | 480.45 | 468.90 | 472.10 | −1.90 | −0.40% | 0.00 cr | 473.97 | 62.6% | ₹2 cr |
| 20 Aug '26 | 471.65 | 480.45 | 464.10 | 474.00 | +2.35 | +0.50% | 0.00 cr | 473.01 | 45.6% | ₹2 cr |
| 19 Aug '26 | 460.75 | 475.00 | 460.55 | 471.65 | +9.00 | +1.95% | 0.00 cr | 469.44 | 56.3% | ₹1 cr |
| 18 Aug '26 | 454.25 | 469.75 | 451.05 | 462.65 | +8.70 | +1.92% | 0.00 cr | 462.69 | 57.0% | ₹2 cr |
| 17 Aug '26 | 452.90 | 459.40 | 445.65 | 453.95 | −3.30 | −0.72% | 0.00 cr | 454.94 | 46.9% | ₹1 cr |
| 14 Aug '26 | 472.00 | 478.40 | 452.65 | 457.25 | −14.60 | −3.09% | 0.01 cr | 463.79 | 57.0% | ₹3 cr |
| 13 Aug '26 | 474.30 | 476.00 | 454.10 | 471.85 | −15.35 | −3.15% | 0.01 cr | 467.87 | 48.9% | ₹6 cr |
| 12 Aug '26 | 482.10 | 492.00 | 482.10 | 487.20 | −0.20 | −0.04% | 0.00 cr | 487.01 | 63.6% | ₹1 cr |
| 11 Aug '26 | 491.25 | 495.95 | 481.60 | 487.40 | −3.85 | −0.78% | 0.01 cr | 488.83 | 60.4% | ₹3 cr |
| 10 Aug '26 | 498.80 | 499.90 | 490.50 | 491.25 | −1.00 | −0.20% | 0.00 cr | 493.94 | 61.3% | ₹2 cr |
| 07 Aug '26 | 487.05 | 500.50 | 473.05 | 492.25 | +6.45 | +1.33% | 0.01 cr | 492.68 | 64.7% | ₹4 cr |
| 06 Aug '26 | 488.00 | 491.15 | 479.75 | 485.80 | −0.95 | −0.20% | 0.01 cr | 485.45 | 67.5% | ₹2 cr |
| 05 Aug '26 | 477.60 | 501.05 | 465.60 | 486.75 | +16.40 | +3.49% | 0.01 cr | 485.54 | 57.7% | ₹5 cr |
| 04 Aug '26 | 474.45 | 480.45 | 469.50 | 470.35 | −4.10 | −0.86% | 0.00 cr | 474.53 | 64.6% | ₹2 cr |
| 03 Aug '26 | 472.25 | 481.00 | 472.25 | 474.45 | +0.10 | +0.02% | 0.00 cr | 475.90 | 76.4% | ₹1 cr |
| 31 Jul '26 | 479.95 | 481.40 | 472.50 | 474.35 | +0.65 | +0.14% | 0.00 cr | 475.82 | 44.6% | ₹1 cr |
| 30 Jul '26 | 476.05 | 479.95 | 472.05 | 473.70 | −1.15 | −0.24% | 0.00 cr | 474.73 | 76.0% | ₹1 cr |
| 29 Jul '26 | 487.40 | 489.45 | 469.55 | 474.85 | −8.95 | −1.85% | 0.01 cr | 475.52 | 68.2% | ₹4 cr |
| 28 Jul '26 | 483.75 | 489.70 | 480.00 | 483.80 | +0.05 | +0.01% | 0.00 cr | 483.96 | 59.0% | ₹1 cr |
| 27 Jul '26 | 486.05 | 486.95 | 478.45 | 483.75 | +4.90 | +1.02% | 0.00 cr | 483.29 | 63.7% | ₹1 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.
