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 | 504.40 | 529.90 | 502.15 | 516.30 | +14.85 | +2.96% | 0.09 cr | 517.93 | 42.5% | ₹48 cr |
| 03 Sep '26 | 502.00 | 509.80 | 500.00 | 501.45 | −12.20 | −2.38% | 0.06 cr | 504.43 | 52.9% | ₹31 cr |
| 02 Sep '26 | 503.45 | 517.95 | 495.85 | 513.65 | +10.20 | +2.03% | 0.04 cr | 509.61 | 41.5% | ₹20 cr |
| 01 Sep '26 | 513.05 | 513.25 | 501.20 | 503.45 | −7.60 | −1.49% | 0.03 cr | 507.48 | 51.9% | ₹17 cr |
| 31 Aug '26 | 510.05 | 529.90 | 506.15 | 511.05 | −1.45 | −0.28% | 0.06 cr | 517.06 | 45.8% | ₹31 cr |
| 28 Aug '26 | 505.00 | 515.00 | 502.60 | 512.50 | +10.60 | +2.11% | 0.04 cr | 508.81 | 46.5% | ₹18 cr |
| 27 Aug '26 | 514.05 | 515.95 | 500.10 | 501.90 | −12.35 | −2.40% | 0.03 cr | 506.82 | 54.3% | ₹16 cr |
| 26 Aug '26 | 519.80 | 521.00 | 511.00 | 514.25 | −2.05 | −0.40% | 0.03 cr | 514.50 | 45.3% | ₹15 cr |
| 25 Aug '26 | 515.00 | 519.00 | 509.00 | 516.30 | +5.00 | +0.98% | 0.03 cr | 514.47 | 36.6% | ₹14 cr |
| 24 Aug '26 | 509.70 | 536.00 | 507.80 | 511.30 | +5.95 | +1.18% | 0.05 cr | 518.99 | 37.8% | ₹28 cr |
| 21 Aug '26 | 510.00 | 514.15 | 504.05 | 505.35 | −0.85 | −0.17% | 0.03 cr | 507.96 | 49.1% | ₹16 cr |
| 20 Aug '26 | 499.50 | 518.95 | 499.40 | 506.20 | +8.60 | +1.73% | 0.06 cr | 511.44 | 44.4% | ₹32 cr |
| 19 Aug '26 | 511.00 | 511.05 | 494.35 | 497.60 | −10.35 | −2.04% | 0.04 cr | 502.38 | 51.7% | ₹19 cr |
| 18 Aug '26 | 510.05 | 518.00 | 505.50 | 507.95 | −9.35 | −1.81% | 0.04 cr | 511.05 | 53.3% | ₹22 cr |
| 17 Aug '26 | 521.00 | 523.00 | 503.90 | 517.30 | −4.05 | −0.78% | 0.06 cr | 512.22 | 39.0% | ₹33 cr |
| 14 Aug '26 | 529.40 | 536.25 | 515.50 | 521.35 | −8.00 | −1.51% | 0.04 cr | 526.26 | 44.9% | ₹19 cr |
| 13 Aug '26 | 515.50 | 532.40 | 509.00 | 529.35 | +17.85 | +3.49% | 0.06 cr | 521.18 | 39.9% | ₹29 cr |
| 12 Aug '26 | 539.25 | 541.45 | 505.00 | 511.50 | −27.70 | −5.14% | 0.09 cr | 522.66 | 52.3% | ₹46 cr |
| 11 Aug '26 | 538.00 | 548.45 | 533.75 | 539.20 | −0.75 | −0.14% | 0.12 cr | 539.86 | 56.4% | ₹62 cr |
| 10 Aug '26 | 538.00 | 560.95 | 520.10 | 539.95 | −58.15 | −9.72% | 0.37 cr | 541.89 | 36.5% | ₹202 cr |
| 07 Aug '26 | 607.25 | 612.35 | 591.30 | 598.10 | −6.15 | −1.02% | 0.05 cr | 599.84 | 55.0% | ₹32 cr |
| 06 Aug '26 | 583.20 | 610.00 | 576.85 | 604.25 | +25.00 | +4.32% | 0.10 cr | 598.99 | 47.9% | ₹58 cr |
| 05 Aug '26 | 576.95 | 590.00 | 575.00 | 579.25 | +5.05 | +0.88% | 0.03 cr | 581.49 | 46.3% | ₹20 cr |
| 04 Aug '26 | 579.50 | 585.00 | 569.90 | 574.20 | −8.30 | −1.42% | 0.03 cr | 576.70 | 52.6% | ₹16 cr |
| 03 Aug '26 | 595.60 | 602.05 | 573.20 | 582.50 | −3.65 | −0.62% | 0.04 cr | 589.85 | 48.4% | ₹25 cr |
| 31 Jul '26 | 572.00 | 594.00 | 564.45 | 586.15 | +19.15 | +3.38% | 0.06 cr | 584.20 | 48.1% | ₹38 cr |
| 30 Jul '26 | 564.80 | 571.85 | 558.25 | 567.00 | +2.10 | +0.37% | 0.02 cr | 564.89 | 50.9% | ₹12 cr |
| 29 Jul '26 | 569.00 | 582.95 | 562.00 | 564.90 | +0.45 | +0.08% | 0.06 cr | 569.09 | 50.1% | ₹35 cr |
| 28 Jul '26 | 562.05 | 572.25 | 553.00 | 564.45 | −0.90 | −0.16% | 0.06 cr | 562.37 | 51.9% | ₹33 cr |
| 27 Jul '26 | 557.50 | 581.45 | 557.50 | 565.35 | +10.55 | +1.90% | 0.05 cr | 569.41 | 49.3% | ₹28 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.
