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 | 488.00 | 492.95 | 486.15 | 487.35 | −0.35 | −0.07% | 0.00 cr | 489.14 | 61.8% | ₹1 cr |
| 03 Sep '26 | 485.95 | 490.00 | 484.85 | 487.70 | +4.20 | +0.87% | 0.00 cr | 487.49 | 64.0% | ₹1 cr |
| 02 Sep '26 | 484.00 | 491.90 | 480.50 | 483.50 | −2.95 | −0.61% | 0.01 cr | 486.91 | 69.2% | ₹3 cr |
| 01 Sep '26 | 490.00 | 494.00 | 486.00 | 486.45 | −3.70 | −0.75% | 0.01 cr | 489.28 | 63.6% | ₹3 cr |
| 31 Aug '26 | 502.50 | 504.75 | 488.10 | 490.15 | −10.10 | −2.02% | 0.01 cr | 491.77 | 70.0% | ₹4 cr |
| 28 Aug '26 | 506.00 | 506.90 | 497.00 | 500.25 | −4.00 | −0.79% | 0.00 cr | 500.59 | 54.8% | ₹2 cr |
| 27 Aug '26 | 500.40 | 506.95 | 495.00 | 504.25 | +3.60 | +0.72% | 0.01 cr | 502.19 | 66.3% | ₹4 cr |
| 26 Aug '26 | 497.55 | 505.00 | 497.55 | 500.65 | +3.60 | +0.72% | 0.01 cr | 501.87 | 78.8% | ₹4 cr |
| 25 Aug '26 | 504.65 | 505.00 | 495.80 | 497.05 | −7.60 | −1.51% | 0.00 cr | 498.80 | 63.6% | ₹2 cr |
| 24 Aug '26 | 506.25 | 507.85 | 501.30 | 504.65 | −1.65 | −0.33% | 0.01 cr | 504.24 | 44.7% | ₹3 cr |
| 21 Aug '26 | 502.00 | 509.95 | 500.10 | 506.30 | +2.65 | +0.53% | 0.01 cr | 505.60 | 53.5% | ₹4 cr |
| 20 Aug '26 | 504.85 | 509.75 | 501.00 | 503.65 | −1.05 | −0.21% | 0.00 cr | 505.51 | 51.5% | ₹2 cr |
| 19 Aug '26 | 506.00 | 519.85 | 502.50 | 504.70 | +1.80 | +0.36% | 0.02 cr | 511.71 | 43.7% | ₹9 cr |
| 18 Aug '26 | 509.00 | 514.90 | 500.10 | 502.90 | −6.75 | −1.32% | 0.01 cr | 507.27 | 47.9% | ₹4 cr |
| 17 Aug '26 | 497.60 | 512.50 | 495.80 | 509.65 | +12.00 | +2.41% | 0.02 cr | 507.03 | 63.9% | ₹9 cr |
| 14 Aug '26 | 499.00 | 503.00 | 496.00 | 497.65 | −0.65 | −0.13% | 0.00 cr | 498.00 | 73.9% | ₹2 cr |
| 13 Aug '26 | 491.00 | 505.95 | 491.00 | 498.30 | +6.95 | +1.41% | 0.01 cr | 502.06 | 55.3% | ₹6 cr |
| 12 Aug '26 | 497.90 | 501.55 | 490.00 | 491.35 | −6.25 | −1.26% | 0.00 cr | 493.30 | 69.2% | ₹2 cr |
| 11 Aug '26 | 495.00 | 499.45 | 495.00 | 497.60 | −1.05 | −0.21% | 0.00 cr | 496.52 | 44.8% | ₹2 cr |
| 10 Aug '26 | 507.00 | 508.95 | 495.20 | 498.65 | −0.25 | −0.05% | 0.01 cr | 504.01 | 57.5% | ₹7 cr |
| 07 Aug '26 | 492.00 | 504.95 | 490.15 | 498.90 | +7.15 | +1.45% | 0.02 cr | 497.31 | 34.0% | ₹12 cr |
| 06 Aug '26 | 492.00 | 499.00 | 471.05 | 491.75 | +1.65 | +0.34% | 0.04 cr | 486.26 | 21.1% | ₹17 cr |
| 05 Aug '26 | 494.90 | 496.95 | 487.00 | 490.10 | −3.05 | −0.62% | 0.01 cr | 491.42 | 57.7% | ₹3 cr |
| 04 Aug '26 | 487.00 | 494.10 | 485.60 | 493.15 | +7.95 | +1.64% | 0.00 cr | 491.51 | 57.5% | ₹2 cr |
| 03 Aug '26 | 484.00 | 489.90 | 483.10 | 485.20 | +3.20 | +0.66% | 0.01 cr | 486.30 | 63.8% | ₹4 cr |
| 31 Jul '26 | 485.65 | 486.00 | 480.00 | 482.00 | −3.65 | −0.75% | 0.01 cr | 481.79 | 62.8% | ₹4 cr |
| 30 Jul '26 | 481.35 | 489.65 | 481.00 | 485.65 | +4.30 | +0.89% | 0.00 cr | 484.26 | 57.7% | ₹2 cr |
| 29 Jul '26 | 482.00 | 485.45 | 480.20 | 481.35 | +0.40 | +0.08% | 0.01 cr | 481.86 | 63.8% | ₹2 cr |
| 28 Jul '26 | 487.55 | 488.90 | 480.10 | 480.95 | −8.05 | −1.65% | 0.00 cr | 482.57 | 66.3% | ₹2 cr |
| 27 Jul '26 | 492.90 | 496.00 | 485.15 | 489.00 | +3.35 | +0.69% | 0.01 cr | 489.47 | 57.7% | ₹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.
