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 | 505.95 | 519.45 | 499.95 | 514.30 | +10.50 | +2.08% | 0.00 cr | 507.60 | 57.0% | ₹2 cr |
| 03 Sep '26 | 499.65 | 509.00 | 497.05 | 503.80 | +4.15 | +0.83% | 0.00 cr | 502.60 | 41.9% | ₹1 cr |
| 02 Sep '26 | 507.05 | 507.15 | 497.00 | 499.65 | −10.55 | −2.07% | 0.00 cr | 501.30 | 56.0% | ₹0 cr |
| 01 Sep '26 | 504.75 | 515.00 | 494.00 | 510.20 | +6.40 | +1.27% | 0.00 cr | 506.36 | 42.2% | ₹2 cr |
| 31 Aug '26 | 512.10 | 517.00 | 501.00 | 503.80 | −3.25 | −0.64% | 0.00 cr | 508.09 | 51.5% | ₹1 cr |
| 28 Aug '26 | 501.05 | 508.30 | 492.50 | 507.05 | +8.85 | +1.78% | 0.00 cr | 503.07 | 59.6% | ₹2 cr |
| 27 Aug '26 | 514.55 | 515.85 | 497.00 | 498.20 | −16.60 | −3.22% | 0.00 cr | 503.35 | 68.8% | ₹1 cr |
| 26 Aug '26 | 513.10 | 520.60 | 512.00 | 514.80 | −0.65 | −0.13% | 0.00 cr | 515.21 | 57.8% | ₹1 cr |
| 25 Aug '26 | 523.00 | 523.00 | 512.80 | 515.45 | −7.45 | −1.42% | 0.00 cr | 516.45 | 52.8% | ₹1 cr |
| 24 Aug '26 | 516.45 | 527.20 | 505.50 | 522.90 | +6.45 | +1.25% | 0.01 cr | 519.82 | 72.2% | ₹4 cr |
| 21 Aug '26 | 518.60 | 523.80 | 515.00 | 516.45 | −2.15 | −0.41% | 0.00 cr | 517.54 | 48.5% | ₹1 cr |
| 20 Aug '26 | 520.25 | 524.00 | 516.55 | 518.60 | +0.65 | +0.13% | 0.00 cr | 519.86 | 68.4% | ₹1 cr |
| 19 Aug '26 | 516.05 | 524.45 | 514.10 | 517.95 | +2.90 | +0.56% | 0.00 cr | 518.75 | 63.7% | ₹2 cr |
| 18 Aug '26 | 523.65 | 525.00 | 513.20 | 515.05 | −5.95 | −1.14% | 0.01 cr | 518.96 | 39.9% | ₹3 cr |
| 17 Aug '26 | 513.00 | 522.95 | 512.00 | 521.00 | +8.30 | +1.62% | 0.00 cr | 517.11 | 66.0% | ₹2 cr |
| 14 Aug '26 | 524.10 | 528.90 | 511.00 | 512.70 | −8.70 | −1.67% | 0.00 cr | 513.92 | 75.2% | ₹2 cr |
| 13 Aug '26 | 527.00 | 539.00 | 517.55 | 521.40 | −2.20 | −0.42% | 0.00 cr | 525.54 | 62.2% | ₹1 cr |
| 12 Aug '26 | 536.50 | 536.50 | 520.05 | 523.60 | −9.00 | −1.69% | 0.00 cr | 525.88 | 47.8% | ₹1 cr |
| 11 Aug '26 | 518.90 | 539.00 | 516.55 | 532.60 | +16.10 | +3.12% | 0.01 cr | 529.43 | 55.3% | ₹4 cr |
| 10 Aug '26 | 511.00 | 525.50 | 507.05 | 516.50 | +3.00 | +0.58% | 0.01 cr | 516.94 | 41.4% | ₹4 cr |
| 07 Aug '26 | 525.00 | 533.95 | 510.60 | 513.50 | −9.00 | −1.72% | 0.01 cr | 517.68 | 59.7% | ₹5 cr |
| 06 Aug '26 | 544.00 | 549.55 | 513.75 | 522.50 | −24.00 | −4.39% | 0.01 cr | 529.36 | 51.6% | ₹5 cr |
| 05 Aug '26 | 545.00 | 568.05 | 535.55 | 546.50 | +11.95 | +2.24% | 0.03 cr | 554.62 | 60.6% | ₹19 cr |
| 04 Aug '26 | 508.10 | 549.00 | 507.95 | 534.55 | +24.60 | +4.82% | 0.04 cr | 537.27 | 31.0% | ₹20 cr |
| 03 Aug '26 | 505.00 | 514.50 | 497.70 | 509.95 | +12.95 | +2.61% | 0.00 cr | 507.92 | 63.5% | ₹2 cr |
| 31 Jul '26 | 507.00 | 511.00 | 495.00 | 497.00 | −8.65 | −1.71% | 0.00 cr | 501.86 | 58.0% | ₹1 cr |
| 30 Jul '26 | 504.70 | 508.60 | 501.15 | 505.65 | −2.35 | −0.46% | 0.00 cr | 505.41 | 57.0% | ₹1 cr |
| 29 Jul '26 | 497.70 | 509.00 | 496.25 | 508.00 | +10.80 | +2.17% | 0.00 cr | 503.89 | 61.4% | ₹1 cr |
| 28 Jul '26 | 502.45 | 508.65 | 497.00 | 497.20 | −4.75 | −0.95% | 0.00 cr | 499.58 | 78.7% | ₹1 cr |
| 27 Jul '26 | 509.40 | 513.45 | 498.00 | 501.95 | −0.35 | −0.07% | 0.00 cr | 506.36 | 63.8% | ₹2 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.
