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 | 482.90 | 488.00 | 481.35 | 482.70 | −0.20 | −0.04% | 0.06 cr | 483.68 | 40.7% | ₹30 cr |
| 03 Sep '26 | 486.50 | 488.45 | 480.50 | 482.90 | −3.60 | −0.74% | 0.04 cr | 482.67 | 32.3% | ₹19 cr |
| 02 Sep '26 | 482.00 | 486.50 | 476.95 | 486.50 | +2.10 | +0.43% | 0.10 cr | 481.05 | 46.6% | ₹47 cr |
| 01 Sep '26 | 487.00 | 492.50 | 481.30 | 484.40 | −11.60 | −2.34% | 0.07 cr | 485.22 | 53.0% | ₹33 cr |
| 31 Aug '26 | 490.00 | 496.00 | 480.00 | 496.00 | +5.55 | +1.13% | 0.15 cr | 487.68 | 41.1% | ₹72 cr |
| 28 Aug '26 | 502.25 | 502.70 | 490.05 | 490.45 | −13.55 | −2.69% | 0.12 cr | 495.02 | 43.4% | ₹57 cr |
| 27 Aug '26 | 499.10 | 509.00 | 495.05 | 504.00 | +4.50 | +0.90% | 0.10 cr | 500.49 | 34.8% | ₹49 cr |
| 26 Aug '26 | 524.35 | 527.85 | 499.50 | 499.50 | −15.50 | −3.01% | 0.24 cr | 513.48 | 31.3% | ₹121 cr |
| 25 Aug '26 | 506.50 | 515.00 | 504.95 | 515.00 | +7.10 | +1.40% | 0.22 cr | 510.01 | 36.5% | ₹112 cr |
| 24 Aug '26 | 506.90 | 515.25 | 506.20 | 507.90 | +1.15 | +0.23% | 0.13 cr | 509.67 | 34.9% | ₹64 cr |
| 21 Aug '26 | 512.15 | 512.15 | 500.50 | 506.75 | −0.55 | −0.11% | 0.09 cr | 506.17 | 32.9% | ₹47 cr |
| 20 Aug '26 | 504.85 | 510.90 | 499.10 | 507.30 | +9.00 | +1.81% | 0.16 cr | 505.85 | 43.2% | ₹80 cr |
| 19 Aug '26 | 500.90 | 504.15 | 494.75 | 498.30 | −2.25 | −0.45% | 0.09 cr | 498.47 | 44.8% | ₹43 cr |
| 18 Aug '26 | 509.85 | 510.60 | 496.40 | 500.55 | −10.95 | −2.14% | 0.23 cr | 503.44 | 42.5% | ₹115 cr |
| 17 Aug '26 | 504.20 | 512.60 | 501.80 | 511.50 | +7.40 | +1.47% | 0.20 cr | 508.34 | 46.4% | ₹103 cr |
| 14 Aug '26 | 495.35 | 521.00 | 495.00 | 504.10 | +12.55 | +2.55% | 1.29 cr | 509.82 | 22.7% | ₹657 cr |
| 13 Aug '26 | 480.00 | 504.65 | 471.60 | 491.55 | +6.85 | +1.41% | 0.88 cr | 490.24 | 21.0% | ₹433 cr |
| 12 Aug '26 | 487.00 | 489.00 | 477.25 | 484.70 | −3.50 | −0.72% | 0.31 cr | 481.65 | 50.4% | ₹150 cr |
| 11 Aug '26 | 495.00 | 497.55 | 485.20 | 488.20 | −6.80 | −1.37% | 0.26 cr | 490.59 | 54.6% | ₹130 cr |
| 10 Aug '26 | 487.00 | 497.95 | 482.50 | 495.00 | +8.50 | +1.75% | 0.34 cr | 492.73 | 42.4% | ₹165 cr |
| 07 Aug '26 | 470.00 | 488.00 | 469.40 | 486.50 | +13.50 | +2.85% | 0.41 cr | 483.81 | 57.2% | ₹201 cr |
| 06 Aug '26 | 480.00 | 482.50 | 470.10 | 473.00 | −12.00 | −2.47% | 0.39 cr | 477.25 | 47.3% | ₹188 cr |
| 05 Aug '26 | 470.80 | 495.30 | 467.70 | 485.00 | +20.00 | +4.30% | 1.24 cr | 485.97 | 46.8% | ₹602 cr |
| 04 Aug '26 | 470.00 | 472.95 | 461.60 | 465.00 | −5.00 | −1.06% | 0.21 cr | 466.23 | 38.2% | ₹98 cr |
| 03 Aug '26 | 439.95 | 470.80 | 439.95 | 470.00 | +31.75 | +7.24% | 0.61 cr | 462.29 | 30.8% | ₹281 cr |
| 31 Jul '26 | 441.00 | 441.00 | 433.00 | 438.25 | −1.55 | −0.35% | 0.20 cr | 436.65 | 56.9% | ₹87 cr |
| 30 Jul '26 | 440.00 | 442.90 | 433.65 | 439.80 | −0.30 | −0.07% | 0.11 cr | 437.67 | 31.9% | ₹49 cr |
| 29 Jul '26 | 434.00 | 441.60 | 432.80 | 440.10 | +7.90 | +1.83% | 0.27 cr | 438.35 | 52.4% | ₹116 cr |
| 28 Jul '26 | 430.00 | 433.95 | 427.60 | 432.20 | +4.75 | +1.11% | 0.27 cr | 431.07 | 52.8% | ₹116 cr |
| 27 Jul '26 | 420.80 | 428.40 | 420.45 | 427.45 | +9.20 | +2.20% | 0.12 cr | 425.95 | 36.4% | ₹52 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.
