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 | 470.50 | 489.95 | 470.50 | 478.50 | +14.35 | +3.09% | 0.03 cr | 482.86 | 29.4% | ₹14 cr |
| 03 Sep '26 | 474.90 | 475.00 | 462.00 | 464.15 | −6.20 | −1.32% | 0.01 cr | 466.49 | 56.3% | ₹3 cr |
| 02 Sep '26 | 456.85 | 472.00 | 456.85 | 470.35 | +12.65 | +2.76% | 0.01 cr | 465.56 | 56.5% | ₹4 cr |
| 01 Sep '26 | 466.20 | 475.00 | 454.10 | 457.70 | −7.85 | −1.69% | 0.01 cr | 462.93 | 53.5% | ₹5 cr |
| 31 Aug '26 | 473.40 | 476.45 | 464.00 | 465.55 | −12.75 | −2.67% | 0.01 cr | 469.13 | 58.6% | ₹5 cr |
| 28 Aug '26 | 488.00 | 488.00 | 477.10 | 478.30 | −6.35 | −1.31% | 0.00 cr | 479.69 | 68.0% | ₹2 cr |
| 27 Aug '26 | 489.70 | 492.20 | 480.00 | 484.65 | −5.15 | −1.05% | 0.01 cr | 485.32 | 57.0% | ₹4 cr |
| 26 Aug '26 | 489.10 | 492.00 | 482.55 | 489.80 | +5.50 | +1.14% | 0.01 cr | 487.80 | 59.0% | ₹3 cr |
| 25 Aug '26 | 470.05 | 485.90 | 470.05 | 484.30 | +14.60 | +3.11% | 0.01 cr | 480.83 | 54.3% | ₹4 cr |
| 24 Aug '26 | 471.50 | 486.60 | 466.35 | 469.70 | −2.80 | −0.59% | 0.01 cr | 475.55 | 59.0% | ₹6 cr |
| 21 Aug '26 | 483.45 | 484.50 | 468.80 | 472.50 | −9.00 | −1.87% | 0.01 cr | 475.06 | 63.1% | ₹5 cr |
| 20 Aug '26 | 485.90 | 488.15 | 480.00 | 481.50 | −3.65 | −0.75% | 0.00 cr | 483.99 | 63.1% | ₹2 cr |
| 19 Aug '26 | 476.60 | 500.50 | 476.60 | 485.15 | +8.55 | +1.79% | 0.01 cr | 489.23 | 29.7% | ₹7 cr |
| 18 Aug '26 | 480.00 | 485.75 | 475.00 | 476.60 | −3.90 | −0.81% | 0.01 cr | 478.99 | 63.7% | ₹3 cr |
| 17 Aug '26 | 489.40 | 490.45 | 480.00 | 480.50 | −9.55 | −1.95% | 0.01 cr | 483.58 | 55.5% | ₹3 cr |
| 14 Aug '26 | 486.00 | 492.00 | 482.55 | 490.05 | +6.45 | +1.33% | 0.01 cr | 487.73 | 58.0% | ₹3 cr |
| 13 Aug '26 | 494.25 | 497.00 | 480.15 | 483.60 | −12.05 | −2.43% | 0.01 cr | 489.08 | 55.6% | ₹3 cr |
| 12 Aug '26 | 499.90 | 504.95 | 473.90 | 495.65 | −16.15 | −3.16% | 0.03 cr | 488.72 | 44.3% | ₹17 cr |
| 11 Aug '26 | 509.00 | 520.00 | 496.50 | 511.80 | +5.35 | +1.06% | 0.02 cr | 513.82 | 37.0% | ₹11 cr |
| 10 Aug '26 | 496.00 | 515.00 | 496.00 | 506.45 | +8.35 | +1.68% | 0.01 cr | 508.61 | 46.2% | ₹7 cr |
| 07 Aug '26 | 498.35 | 501.95 | 490.10 | 498.10 | +5.10 | +1.03% | 0.01 cr | 496.54 | 54.9% | ₹3 cr |
| 06 Aug '26 | 495.00 | 503.00 | 490.00 | 493.00 | −1.25 | −0.25% | 0.01 cr | 496.85 | 60.4% | ₹3 cr |
| 05 Aug '26 | 501.50 | 503.00 | 491.00 | 494.25 | −0.75 | −0.15% | 0.01 cr | 498.19 | 60.9% | ₹3 cr |
| 04 Aug '26 | 498.10 | 500.00 | 492.00 | 495.00 | −5.60 | −1.12% | 0.01 cr | 496.72 | 58.8% | ₹4 cr |
| 03 Aug '26 | 506.00 | 511.40 | 496.20 | 500.60 | −3.95 | −0.78% | 0.01 cr | 505.48 | 58.9% | ₹5 cr |
| 31 Jul '26 | 507.90 | 508.05 | 490.00 | 504.55 | +12.10 | +2.46% | 0.02 cr | 499.71 | 39.9% | ₹9 cr |
| 30 Jul '26 | 492.50 | 497.80 | 485.00 | 492.45 | −2.10 | −0.42% | 0.01 cr | 490.01 | 47.9% | ₹4 cr |
| 29 Jul '26 | 509.70 | 509.70 | 492.50 | 494.55 | −12.95 | −2.55% | 0.01 cr | 497.82 | 60.3% | ₹5 cr |
| 28 Jul '26 | 518.95 | 518.95 | 503.15 | 507.50 | −9.30 | −1.80% | 0.01 cr | 508.15 | 51.1% | ₹3 cr |
| 27 Jul '26 | 511.00 | 519.90 | 507.15 | 516.80 | +8.80 | +1.73% | 0.01 cr | 512.86 | 53.5% | ₹5 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.
