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 | 495.05 | 503.15 | 492.10 | 494.55 | −0.50 | −0.10% | 0.10 cr | 497.95 | 49.0% | ₹48 cr |
| 03 Sep '26 | 504.50 | 504.50 | 492.50 | 495.05 | −4.45 | −0.89% | 0.05 cr | 497.26 | 43.3% | ₹25 cr |
| 02 Sep '26 | 495.00 | 501.85 | 487.50 | 499.50 | +4.05 | +0.82% | 0.11 cr | 496.67 | 52.6% | ₹55 cr |
| 01 Sep '26 | 507.00 | 507.00 | 495.00 | 495.45 | −21.60 | −4.18% | 0.22 cr | 499.89 | 59.9% | ₹110 cr |
| 31 Aug '26 | 506.00 | 517.05 | 498.00 | 517.05 | +11.05 | +2.18% | 0.35 cr | 509.68 | 78.0% | ₹176 cr |
| 28 Aug '26 | 510.25 | 510.40 | 502.45 | 506.00 | −4.00 | −0.78% | 0.16 cr | 506.55 | 69.1% | ₹81 cr |
| 27 Aug '26 | 518.35 | 518.95 | 509.00 | 510.00 | −5.05 | −0.98% | 0.05 cr | 514.14 | 55.5% | ₹27 cr |
| 26 Aug '26 | 510.65 | 525.75 | 510.65 | 515.05 | +5.05 | +0.99% | 0.13 cr | 521.13 | 52.3% | ₹66 cr |
| 25 Aug '26 | 510.00 | 513.30 | 506.25 | 510.00 | −1.25 | −0.24% | 0.09 cr | 508.66 | 73.0% | ₹48 cr |
| 24 Aug '26 | 517.10 | 520.90 | 506.25 | 511.25 | −3.75 | −0.73% | 0.08 cr | 512.52 | 42.9% | ₹40 cr |
| 21 Aug '26 | 502.00 | 520.60 | 501.05 | 515.00 | +13.00 | +2.59% | 0.16 cr | 513.32 | 54.5% | ₹83 cr |
| 20 Aug '26 | 501.00 | 506.35 | 499.85 | 502.00 | +2.50 | +0.50% | 0.06 cr | 503.90 | 59.0% | ₹32 cr |
| 19 Aug '26 | 499.00 | 502.20 | 493.85 | 499.50 | +1.30 | +0.26% | 0.07 cr | 498.86 | 55.7% | ₹33 cr |
| 18 Aug '26 | 503.85 | 510.60 | 498.20 | 498.20 | −8.80 | −1.74% | 0.16 cr | 505.37 | 45.8% | ₹80 cr |
| 17 Aug '26 | 509.15 | 511.40 | 503.60 | 507.00 | −2.15 | −0.42% | 0.15 cr | 506.79 | 72.5% | ₹77 cr |
| 14 Aug '26 | 506.00 | 512.00 | 501.00 | 509.15 | +2.15 | +0.42% | 0.08 cr | 508.39 | 52.3% | ₹40 cr |
| 13 Aug '26 | 505.00 | 508.20 | 501.35 | 507.00 | +0.60 | +0.12% | 0.10 cr | 506.13 | 61.4% | ₹49 cr |
| 12 Aug '26 | 501.50 | 506.40 | 494.50 | 506.40 | +4.90 | +0.98% | 0.13 cr | 499.00 | 58.1% | ₹64 cr |
| 11 Aug '26 | 498.55 | 502.20 | 491.05 | 501.50 | +1.75 | +0.35% | 0.16 cr | 496.83 | 61.6% | ₹80 cr |
| 10 Aug '26 | 501.05 | 504.35 | 491.05 | 499.75 | −1.30 | −0.26% | 0.10 cr | 496.43 | 61.1% | ₹49 cr |
| 07 Aug '26 | 509.60 | 509.60 | 501.05 | 501.05 | −5.95 | −1.17% | 0.10 cr | 504.02 | 54.7% | ₹49 cr |
| 06 Aug '26 | 516.00 | 516.00 | 504.40 | 507.00 | −9.55 | −1.85% | 0.31 cr | 507.28 | 66.6% | ₹156 cr |
| 05 Aug '26 | 515.00 | 516.80 | 505.35 | 516.55 | +3.00 | +0.58% | 0.11 cr | 513.86 | 56.7% | ₹58 cr |
| 04 Aug '26 | 521.80 | 521.80 | 502.20 | 513.55 | −8.80 | −1.68% | 0.54 cr | 508.31 | 65.8% | ₹272 cr |
| 03 Aug '26 | 515.40 | 522.35 | 513.80 | 522.35 | +6.95 | +1.35% | 0.22 cr | 518.65 | 65.8% | ₹112 cr |
| 31 Jul '26 | 511.00 | 517.20 | 509.00 | 515.40 | +4.80 | +0.94% | 0.10 cr | 514.10 | 58.8% | ₹52 cr |
| 30 Jul '26 | 511.65 | 513.70 | 506.70 | 510.60 | −1.05 | −0.21% | 0.13 cr | 509.78 | 67.3% | ₹64 cr |
| 29 Jul '26 | 510.10 | 513.40 | 507.55 | 511.65 | +1.55 | +0.30% | 0.05 cr | 511.10 | 52.1% | ₹24 cr |
| 28 Jul '26 | 509.80 | 511.45 | 506.60 | 510.10 | +0.30 | +0.06% | 0.07 cr | 509.84 | 54.3% | ₹38 cr |
| 27 Jul '26 | 504.25 | 510.60 | 501.90 | 509.80 | +9.25 | +1.85% | 0.19 cr | 507.77 | 62.7% | ₹97 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.
