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 | 479.35 | 484.00 | 475.00 | 482.00 | +2.10 | +0.44% | 0.00 cr | 480.19 | 51.9% | ₹2 cr |
| 03 Sep '26 | 473.00 | 481.95 | 473.00 | 479.90 | +8.10 | +1.72% | 0.00 cr | 478.92 | 47.1% | ₹1 cr |
| 02 Sep '26 | 481.90 | 483.25 | 470.00 | 471.80 | −10.05 | −2.09% | 0.01 cr | 474.06 | 52.8% | ₹4 cr |
| 01 Sep '26 | 486.15 | 489.95 | 480.35 | 481.85 | −8.20 | −1.67% | 0.01 cr | 484.11 | 55.6% | ₹3 cr |
| 31 Aug '26 | 495.25 | 496.60 | 488.00 | 490.05 | −6.45 | −1.30% | 0.01 cr | 490.36 | 57.0% | ₹3 cr |
| 28 Aug '26 | 502.00 | 504.15 | 495.10 | 496.50 | −5.65 | −1.13% | 0.01 cr | 498.14 | 61.0% | ₹3 cr |
| 27 Aug '26 | 501.95 | 506.15 | 500.25 | 502.15 | +0.25 | +0.05% | 0.00 cr | 502.22 | 44.3% | ₹2 cr |
| 26 Aug '26 | 506.00 | 510.35 | 500.35 | 501.90 | −0.95 | −0.19% | 0.01 cr | 503.55 | 54.3% | ₹3 cr |
| 25 Aug '26 | 512.35 | 512.35 | 500.20 | 502.85 | −3.80 | −0.75% | 0.00 cr | 503.13 | 58.0% | ₹2 cr |
| 24 Aug '26 | 510.00 | 515.35 | 504.55 | 506.65 | −5.25 | −1.03% | 0.01 cr | 508.11 | 53.0% | ₹4 cr |
| 21 Aug '26 | 513.00 | 515.35 | 510.35 | 511.90 | −1.80 | −0.35% | 0.01 cr | 512.66 | 47.0% | ₹3 cr |
| 20 Aug '26 | 515.00 | 521.00 | 512.00 | 513.70 | −4.85 | −0.94% | 0.02 cr | 517.17 | 33.9% | ₹8 cr |
| 19 Aug '26 | 520.05 | 562.45 | 511.35 | 518.55 | +10.85 | +2.14% | 0.48 cr | 542.78 | 6.9% | ₹260 cr |
| 18 Aug '26 | 514.50 | 517.30 | 505.00 | 507.70 | −6.80 | −1.32% | 0.01 cr | 510.98 | 56.1% | ₹4 cr |
| 17 Aug '26 | 523.75 | 524.90 | 512.30 | 514.50 | −9.25 | −1.77% | 0.01 cr | 515.73 | 56.3% | ₹4 cr |
| 14 Aug '26 | 528.80 | 533.95 | 521.00 | 523.75 | −2.70 | −0.51% | 0.01 cr | 525.66 | 51.2% | ₹3 cr |
| 13 Aug '26 | 537.00 | 543.00 | 523.00 | 526.45 | −25.30 | −4.59% | 0.02 cr | 528.42 | 48.0% | ₹11 cr |
| 12 Aug '26 | 553.00 | 575.75 | 547.80 | 551.75 | +3.95 | +0.72% | 0.02 cr | 562.79 | 23.4% | ₹13 cr |
| 11 Aug '26 | 553.55 | 557.00 | 545.00 | 547.80 | −6.15 | −1.11% | 0.00 cr | 549.03 | 53.3% | ₹2 cr |
| 10 Aug '26 | 548.15 | 558.00 | 544.00 | 553.95 | +4.80 | +0.87% | 0.00 cr | 551.40 | 50.1% | ₹2 cr |
| 07 Aug '26 | 550.00 | 551.95 | 547.00 | 549.15 | −3.15 | −0.57% | 0.00 cr | 549.62 | 57.4% | ₹1 cr |
| 06 Aug '26 | 542.90 | 560.00 | 542.90 | 552.30 | +9.40 | +1.73% | 0.01 cr | 553.41 | 30.5% | ₹6 cr |
| 05 Aug '26 | 547.55 | 551.50 | 541.00 | 542.90 | −4.60 | −0.84% | 0.00 cr | 545.72 | 62.5% | ₹2 cr |
| 04 Aug '26 | 549.00 | 549.90 | 543.75 | 547.50 | +0.65 | +0.12% | 0.00 cr | 546.11 | 56.1% | ₹2 cr |
| 03 Aug '26 | 538.55 | 548.00 | 538.00 | 546.85 | +8.30 | +1.54% | 0.00 cr | 544.73 | 55.3% | ₹3 cr |
| 31 Jul '26 | 532.00 | 543.20 | 532.00 | 538.55 | +5.50 | +1.03% | 0.00 cr | 538.41 | 41.4% | ₹2 cr |
| 30 Jul '26 | 535.00 | 538.50 | 532.05 | 533.05 | −0.60 | −0.11% | 0.00 cr | 534.45 | 47.6% | ₹2 cr |
| 29 Jul '26 | 544.20 | 544.20 | 530.60 | 533.65 | −2.50 | −0.47% | 0.01 cr | 535.43 | 60.0% | ₹4 cr |
| 28 Jul '26 | 538.40 | 539.60 | 535.05 | 536.15 | −3.65 | −0.68% | 0.00 cr | 536.40 | 59.0% | ₹1 cr |
| 27 Jul '26 | 538.30 | 545.45 | 538.30 | 539.80 | +2.95 | +0.55% | 0.00 cr | 540.35 | 49.7% | ₹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.
