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 | 500.00 | 516.40 | 497.00 | 510.15 | +12.15 | +2.44% | 0.01 cr | 507.97 | 50.8% | ₹4 cr |
| 03 Sep '26 | 497.00 | 511.55 | 490.60 | 498.00 | +3.10 | +0.63% | 0.01 cr | 496.49 | 43.9% | ₹3 cr |
| 02 Sep '26 | 507.00 | 507.60 | 490.65 | 494.90 | −11.05 | −2.18% | 0.01 cr | 497.41 | 44.9% | ₹5 cr |
| 01 Sep '26 | 510.65 | 524.90 | 503.20 | 505.95 | −11.50 | −2.22% | 0.00 cr | 510.46 | 38.9% | ₹2 cr |
| 31 Aug '26 | 500.00 | 521.00 | 496.35 | 517.45 | +14.10 | +2.80% | 0.01 cr | 511.87 | 36.5% | ₹6 cr |
| 28 Aug '26 | 510.20 | 513.95 | 501.00 | 503.35 | −2.80 | −0.55% | 0.01 cr | 504.68 | 50.8% | ₹4 cr |
| 27 Aug '26 | 514.00 | 516.90 | 505.00 | 506.15 | −10.05 | −1.95% | 0.01 cr | 509.05 | 53.3% | ₹4 cr |
| 26 Aug '26 | 527.00 | 530.35 | 513.00 | 516.20 | −12.25 | −2.32% | 0.01 cr | 519.85 | 41.2% | ₹3 cr |
| 25 Aug '26 | 536.05 | 537.90 | 525.05 | 528.45 | −13.30 | −2.46% | 0.01 cr | 532.61 | 37.2% | ₹4 cr |
| 24 Aug '26 | 502.20 | 553.85 | 502.20 | 541.75 | +36.80 | +7.29% | 0.02 cr | 529.88 | 40.1% | ₹12 cr |
| 21 Aug '26 | 508.40 | 514.65 | 498.05 | 504.95 | −4.25 | −0.83% | 0.01 cr | 506.17 | 44.4% | ₹4 cr |
| 20 Aug '26 | 512.15 | 519.20 | 503.00 | 509.20 | −1.05 | −0.21% | 0.01 cr | 510.36 | 43.7% | ₹6 cr |
| 19 Aug '26 | 510.00 | 514.05 | 504.00 | 510.25 | −3.05 | −0.59% | 0.01 cr | 509.15 | 47.8% | ₹4 cr |
| 18 Aug '26 | 513.40 | 519.65 | 504.25 | 513.30 | +2.30 | +0.45% | 0.01 cr | 511.06 | 41.3% | ₹6 cr |
| 17 Aug '26 | 511.65 | 518.90 | 505.60 | 511.00 | −0.65 | −0.13% | 0.01 cr | 510.69 | 39.2% | ₹7 cr |
| 14 Aug '26 | 532.00 | 533.65 | 507.45 | 511.65 | −20.35 | −3.83% | 0.01 cr | 517.90 | 33.5% | ₹8 cr |
| 13 Aug '26 | 547.05 | 548.45 | 526.20 | 532.00 | −16.05 | −2.93% | 0.02 cr | 537.68 | 34.5% | ₹9 cr |
| 12 Aug '26 | 571.95 | 573.05 | 528.00 | 548.05 | −23.70 | −4.15% | 0.08 cr | 544.70 | 26.8% | ₹43 cr |
| 11 Aug '26 | 564.70 | 585.00 | 549.10 | 571.75 | +10.40 | +1.85% | 0.06 cr | 570.41 | 35.9% | ₹33 cr |
| 10 Aug '26 | 538.10 | 568.00 | 527.15 | 561.35 | +26.30 | +4.92% | 0.03 cr | 548.62 | 47.1% | ₹17 cr |
| 07 Aug '26 | 544.75 | 548.00 | 528.05 | 535.05 | −11.85 | −2.17% | 0.02 cr | 538.52 | 30.3% | ₹9 cr |
| 06 Aug '26 | 548.00 | 555.00 | 542.05 | 546.90 | −0.15 | −0.03% | 0.01 cr | 549.78 | 30.7% | ₹8 cr |
| 05 Aug '26 | 542.85 | 564.00 | 540.10 | 547.05 | +3.55 | +0.65% | 0.03 cr | 554.69 | 36.3% | ₹16 cr |
| 04 Aug '26 | 545.00 | 548.45 | 535.60 | 543.50 | +0.60 | +0.11% | 0.01 cr | 542.66 | 31.6% | ₹7 cr |
| 03 Aug '26 | 541.00 | 558.90 | 538.20 | 542.90 | +2.15 | +0.40% | 0.03 cr | 548.89 | 26.7% | ₹15 cr |
| 31 Jul '26 | 544.70 | 552.00 | 531.55 | 540.75 | +1.10 | +0.20% | 0.02 cr | 543.95 | 29.6% | ₹10 cr |
| 30 Jul '26 | 528.00 | 565.20 | 527.90 | 539.65 | +1.85 | +0.34% | 0.04 cr | 548.24 | 29.6% | ₹24 cr |
| 29 Jul '26 | 522.00 | 554.00 | 518.25 | 537.80 | +9.75 | +1.85% | 0.05 cr | 537.61 | 42.4% | ₹30 cr |
| 28 Jul '26 | 538.50 | 543.70 | 514.15 | 528.05 | −10.45 | −1.94% | 0.03 cr | 534.35 | 35.5% | ₹18 cr |
| 27 Jul '26 | 534.00 | 542.00 | 520.05 | 538.50 | +25.70 | +5.01% | 0.07 cr | 534.16 | 29.0% | ₹36 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.
