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 | 474.80 | 479.00 | 474.05 | 476.05 | +1.45 | +0.31% | 0.06 cr | 476.27 | 49.6% | ₹29 cr |
| 03 Sep '26 | 474.95 | 477.80 | 473.60 | 474.60 | +2.00 | +0.42% | 0.04 cr | 475.79 | 56.1% | ₹19 cr |
| 02 Sep '26 | 481.30 | 481.35 | 470.70 | 472.60 | −8.75 | −1.82% | 0.12 cr | 473.60 | 56.7% | ₹55 cr |
| 01 Sep '26 | 481.45 | 484.35 | 480.15 | 481.35 | +0.10 | +0.02% | 0.04 cr | 482.31 | 47.8% | ₹19 cr |
| 31 Aug '26 | 484.60 | 485.40 | 481.00 | 481.25 | −4.40 | −0.91% | 0.06 cr | 481.86 | 61.5% | ₹29 cr |
| 28 Aug '26 | 487.55 | 489.00 | 484.70 | 485.65 | −1.90 | −0.39% | 0.06 cr | 486.12 | 59.7% | ₹28 cr |
| 27 Aug '26 | 491.75 | 492.50 | 486.00 | 487.55 | −4.20 | −0.85% | 0.06 cr | 488.49 | 52.0% | ₹28 cr |
| 26 Aug '26 | 484.00 | 492.50 | 483.50 | 491.75 | +9.20 | +1.91% | 0.09 cr | 489.23 | 46.5% | ₹45 cr |
| 25 Aug '26 | 483.15 | 485.80 | 481.00 | 482.55 | −0.60 | −0.12% | 0.05 cr | 482.80 | 53.4% | ₹25 cr |
| 24 Aug '26 | 484.20 | 489.70 | 481.00 | 483.15 | −1.05 | −0.22% | 0.09 cr | 484.37 | 48.7% | ₹46 cr |
| 21 Aug '26 | 488.00 | 491.10 | 483.05 | 484.20 | −1.70 | −0.35% | 0.11 cr | 485.42 | 51.5% | ₹54 cr |
| 20 Aug '26 | 490.00 | 495.00 | 485.15 | 485.90 | −2.45 | −0.50% | 0.11 cr | 487.85 | 64.6% | ₹54 cr |
| 19 Aug '26 | 492.00 | 494.95 | 488.00 | 488.35 | −4.70 | −0.95% | 0.07 cr | 489.89 | 57.9% | ₹35 cr |
| 18 Aug '26 | 499.95 | 501.00 | 492.00 | 493.05 | −6.90 | −1.38% | 0.06 cr | 495.05 | 63.7% | ₹29 cr |
| 17 Aug '26 | 497.50 | 502.75 | 495.30 | 499.95 | +2.45 | +0.49% | 0.06 cr | 499.60 | 43.6% | ₹31 cr |
| 14 Aug '26 | 504.45 | 507.25 | 495.30 | 497.50 | −6.95 | −1.38% | 0.09 cr | 498.38 | 54.2% | ₹46 cr |
| 13 Aug '26 | 508.50 | 511.55 | 500.00 | 504.45 | −9.10 | −1.77% | 0.13 cr | 506.34 | 46.3% | ₹65 cr |
| 12 Aug '26 | 517.30 | 519.10 | 510.00 | 513.55 | −1.50 | −0.29% | 0.06 cr | 515.45 | 42.7% | ₹33 cr |
| 11 Aug '26 | 522.60 | 523.25 | 512.75 | 515.05 | −7.20 | −1.38% | 0.07 cr | 517.44 | 48.0% | ₹38 cr |
| 10 Aug '26 | 521.05 | 527.00 | 516.30 | 522.25 | +2.30 | +0.44% | 0.12 cr | 523.29 | 51.8% | ₹64 cr |
| 07 Aug '26 | 520.45 | 521.80 | 514.20 | 519.95 | −0.50 | −0.10% | 0.10 cr | 519.30 | 54.1% | ₹52 cr |
| 06 Aug '26 | 511.00 | 523.00 | 509.80 | 520.45 | +10.20 | +2.00% | 0.16 cr | 518.39 | 49.4% | ₹82 cr |
| 05 Aug '26 | 510.60 | 512.70 | 507.25 | 510.25 | +0.00 | +0.00% | 0.07 cr | 509.71 | 51.0% | ₹36 cr |
| 04 Aug '26 | 512.95 | 512.95 | 506.35 | 510.25 | −3.25 | −0.63% | 0.09 cr | 509.39 | 48.3% | ₹47 cr |
| 03 Aug '26 | 494.35 | 517.50 | 493.00 | 513.50 | +23.70 | +4.84% | 0.28 cr | 509.06 | 41.2% | ₹143 cr |
| 31 Jul '26 | 494.70 | 495.70 | 489.00 | 489.80 | −3.35 | −0.68% | 0.09 cr | 491.51 | 58.1% | ₹44 cr |
| 30 Jul '26 | 496.00 | 496.95 | 491.50 | 493.15 | −2.85 | −0.57% | 0.05 cr | 493.01 | 51.7% | ₹26 cr |
| 29 Jul '26 | 486.95 | 498.40 | 486.95 | 496.00 | +10.05 | +2.07% | 0.08 cr | 494.10 | 51.8% | ₹42 cr |
| 28 Jul '26 | 494.20 | 495.20 | 485.30 | 485.95 | −8.05 | −1.63% | 0.10 cr | 488.41 | 64.0% | ₹48 cr |
| 27 Jul '26 | 498.00 | 499.80 | 493.10 | 494.00 | −1.05 | −0.21% | 0.05 cr | 495.54 | 57.2% | ₹26 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.
