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 | 487.80 | 513.00 | 484.20 | 489.50 | −0.75 | −0.15% | 0.00 cr | 492.81 | 68.5% | ₹1 cr |
| 03 Sep '26 | 478.00 | 502.55 | 474.95 | 490.25 | +11.60 | +2.42% | 0.00 cr | 491.71 | 71.4% | ₹2 cr |
| 02 Sep '26 | 490.00 | 499.80 | 472.00 | 478.65 | −18.15 | −3.65% | 0.00 cr | 484.37 | 53.1% | ₹1 cr |
| 01 Sep '26 | 528.00 | 528.00 | 495.00 | 496.80 | −22.70 | −4.37% | 0.00 cr | 505.92 | 68.2% | ₹1 cr |
| 31 Aug '26 | 513.00 | 535.00 | 503.75 | 519.50 | +8.90 | +1.74% | 0.00 cr | 516.65 | 83.2% | ₹1 cr |
| 28 Aug '26 | 505.10 | 517.50 | 499.80 | 510.60 | +10.60 | +2.12% | 0.00 cr | 505.28 | 77.1% | ₹0 cr |
| 27 Aug '26 | 503.55 | 514.00 | 499.00 | 500.00 | −3.55 | −0.70% | 0.00 cr | 503.52 | 70.4% | ₹1 cr |
| 26 Aug '26 | 500.00 | 522.45 | 497.90 | 503.55 | +3.15 | +0.63% | 0.00 cr | 509.28 | 59.4% | ₹1 cr |
| 25 Aug '26 | 479.85 | 502.00 | 479.70 | 500.40 | +19.90 | +4.14% | 0.00 cr | 494.41 | 83.4% | ₹1 cr |
| 24 Aug '26 | 474.50 | 494.25 | 470.35 | 480.50 | +9.75 | +2.07% | 0.00 cr | 490.06 | 89.4% | ₹2 cr |
| 21 Aug '26 | 460.35 | 479.00 | 453.05 | 470.75 | +10.40 | +2.26% | 0.00 cr | 470.45 | 81.1% | ₹1 cr |
| 20 Aug '26 | 444.90 | 462.00 | 444.65 | 460.35 | +20.00 | +4.54% | 0.00 cr | 452.87 | 65.3% | ₹0 cr |
| 19 Aug '26 | 443.00 | 447.45 | 433.00 | 440.35 | −3.45 | −0.78% | 0.00 cr | 439.72 | 72.1% | ₹1 cr |
| 18 Aug '26 | 449.65 | 450.95 | 429.10 | 443.80 | −3.85 | −0.86% | 0.00 cr | 443.12 | 58.2% | ₹1 cr |
| 17 Aug '26 | 442.50 | 456.90 | 441.35 | 447.65 | −2.25 | −0.50% | 0.00 cr | 446.96 | 80.8% | ₹1 cr |
| 14 Aug '26 | 451.05 | 454.25 | 445.15 | 449.90 | −2.00 | −0.44% | 0.00 cr | 448.86 | 80.5% | ₹1 cr |
| 13 Aug '26 | 454.95 | 458.85 | 450.00 | 451.90 | +1.85 | +0.41% | 0.00 cr | 453.21 | 93.5% | ₹1 cr |
| 12 Aug '26 | 455.00 | 460.00 | 448.80 | 450.05 | +0.15 | +0.03% | 0.00 cr | 452.68 | 85.8% | ₹1 cr |
| 11 Aug '26 | 450.00 | 462.45 | 447.60 | 449.90 | +0.60 | +0.13% | 0.00 cr | 451.55 | 85.6% | ₹1 cr |
| 10 Aug '26 | 460.00 | 460.00 | 444.00 | 449.30 | −8.60 | −1.88% | 0.00 cr | 451.37 | — | ₹1 cr |
| 07 Aug '26 | 464.95 | 469.50 | 452.90 | 457.90 | −1.60 | −0.35% | 0.00 cr | 460.95 | — | ₹0 cr |
| 06 Aug '26 | 466.00 | 468.00 | 456.50 | 459.50 | −2.10 | −0.45% | 0.00 cr | 463.07 | — | ₹0 cr |
| 05 Aug '26 | 479.50 | 479.50 | 461.00 | 461.60 | −8.45 | −1.80% | 0.00 cr | 464.26 | — | ₹1 cr |
| 04 Aug '26 | 478.20 | 480.00 | 469.70 | 470.05 | −8.15 | −1.70% | 0.00 cr | 474.55 | — | ₹0 cr |
| 03 Aug '26 | 486.00 | 486.00 | 475.00 | 478.20 | −7.10 | −1.46% | 0.00 cr | 481.19 | — | ₹0 cr |
| 31 Jul '26 | 476.05 | 515.00 | 476.05 | 485.30 | −13.45 | −2.70% | 0.00 cr | 483.74 | — | ₹1 cr |
| 30 Jul '26 | 510.00 | 515.00 | 498.75 | 498.75 | −26.20 | −4.99% | 0.00 cr | 500.16 | — | ₹0 cr |
| 29 Jul '26 | 524.95 | 539.00 | 524.95 | 524.95 | −27.60 | −5.00% | 0.00 cr | 524.98 | — | ₹0 cr |
| 28 Jul '26 | 537.90 | 552.55 | 530.00 | 552.55 | +26.30 | +5.00% | 0.00 cr | 541.75 | — | ₹0 cr |
| 27 Jul '26 | 523.10 | 537.00 | 523.10 | 526.25 | +2.65 | +0.51% | 0.00 cr | 532.12 | — | ₹0 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.
