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 | 524.50 | 524.50 | 507.15 | 514.90 | +2.10 | +0.41% | 0.01 cr | 516.21 | 37.7% | ₹7 cr |
| 03 Sep '26 | 506.15 | 529.00 | 504.70 | 512.80 | +6.65 | +1.31% | 0.02 cr | 517.56 | 31.4% | ₹11 cr |
| 02 Sep '26 | 508.00 | 518.25 | 502.15 | 506.15 | −9.90 | −1.92% | 0.01 cr | 509.10 | 41.5% | ₹7 cr |
| 01 Sep '26 | 508.50 | 538.40 | 499.05 | 516.05 | +7.60 | +1.49% | 0.06 cr | 524.36 | 25.1% | ₹33 cr |
| 31 Aug '26 | 499.95 | 518.00 | 487.05 | 508.45 | +13.35 | +2.70% | 0.03 cr | 507.24 | 43.6% | ₹13 cr |
| 28 Aug '26 | 512.00 | 512.00 | 490.00 | 495.10 | −7.90 | −1.57% | 0.01 cr | 496.84 | 44.6% | ₹5 cr |
| 27 Aug '26 | 505.70 | 516.95 | 498.10 | 503.00 | −2.70 | −0.53% | 0.01 cr | 506.23 | 32.9% | ₹7 cr |
| 26 Aug '26 | 487.40 | 524.50 | 487.35 | 505.70 | +18.30 | +3.75% | 0.06 cr | 513.09 | 23.7% | ₹30 cr |
| 25 Aug '26 | 504.00 | 504.60 | 481.65 | 487.40 | −14.95 | −2.98% | 0.02 cr | 490.27 | 39.0% | ₹11 cr |
| 24 Aug '26 | 515.00 | 518.85 | 499.00 | 502.35 | −9.50 | −1.86% | 0.03 cr | 509.22 | 37.2% | ₹14 cr |
| 21 Aug '26 | 494.05 | 524.60 | 481.65 | 511.85 | +13.70 | +2.75% | 0.20 cr | 511.16 | 16.1% | ₹103 cr |
| 20 Aug '26 | 439.00 | 509.90 | 431.00 | 498.15 | +64.30 | +14.82% | 0.61 cr | 485.95 | 10.3% | ₹296 cr |
| 19 Aug '26 | 437.10 | 440.95 | 422.25 | 433.85 | +0.70 | +0.16% | 0.01 cr | 430.38 | 33.9% | ₹4 cr |
| 18 Aug '26 | 421.90 | 436.45 | 417.00 | 433.15 | +12.90 | +3.07% | 0.01 cr | 430.11 | 36.2% | ₹6 cr |
| 17 Aug '26 | 425.35 | 428.55 | 416.05 | 420.25 | −5.10 | −1.20% | 0.01 cr | 421.63 | 41.4% | ₹3 cr |
| 14 Aug '26 | 437.95 | 441.30 | 418.20 | 425.35 | −12.95 | −2.95% | 0.01 cr | 424.82 | 32.3% | ₹6 cr |
| 13 Aug '26 | 452.65 | 454.65 | 432.90 | 438.30 | −10.75 | −2.39% | 0.01 cr | 445.20 | 29.4% | ₹6 cr |
| 12 Aug '26 | 435.00 | 464.20 | 430.10 | 449.05 | +15.65 | +3.61% | 0.05 cr | 449.23 | 34.8% | ₹23 cr |
| 11 Aug '26 | 430.00 | 437.15 | 413.25 | 433.40 | +3.90 | +0.91% | 0.03 cr | 426.09 | 26.9% | ₹11 cr |
| 10 Aug '26 | 402.80 | 454.80 | 398.20 | 429.50 | +29.10 | +7.27% | 0.19 cr | 436.59 | 12.1% | ₹83 cr |
| 07 Aug '26 | 410.25 | 414.35 | 391.55 | 400.40 | −9.85 | −2.40% | 0.01 cr | 403.65 | 52.8% | ₹5 cr |
| 06 Aug '26 | 413.00 | 414.20 | 405.70 | 410.25 | −2.00 | −0.49% | 0.01 cr | 410.03 | 46.3% | ₹4 cr |
| 05 Aug '26 | 405.05 | 418.00 | 399.50 | 412.25 | +7.65 | +1.89% | 0.01 cr | 408.08 | 36.6% | ₹5 cr |
| 04 Aug '26 | 416.00 | 416.00 | 403.20 | 404.60 | −14.10 | −3.37% | 0.01 cr | 408.31 | 39.5% | ₹5 cr |
| 03 Aug '26 | 378.15 | 422.35 | 373.00 | 418.70 | +43.80 | +11.68% | 0.09 cr | 411.26 | 15.9% | ₹37 cr |
| 31 Jul '26 | 387.15 | 387.40 | 372.00 | 374.90 | −8.40 | −2.19% | 0.01 cr | 378.72 | 39.5% | ₹3 cr |
| 30 Jul '26 | 386.10 | 393.30 | 379.20 | 383.30 | −1.30 | −0.34% | 0.01 cr | 383.99 | 27.5% | ₹3 cr |
| 29 Jul '26 | 396.00 | 398.90 | 380.90 | 384.60 | −10.95 | −2.77% | 0.01 cr | 387.78 | 36.9% | ₹5 cr |
| 28 Jul '26 | 398.80 | 401.00 | 383.20 | 395.55 | −11.05 | −2.72% | 0.02 cr | 393.28 | 22.9% | ₹9 cr |
| 27 Jul '26 | 423.95 | 426.00 | 392.00 | 406.60 | −9.50 | −2.28% | 0.04 cr | 409.96 | 18.7% | ₹17 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.
