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 | 498.95 | 595.25 | 496.05 | 584.00 | +87.95 | +17.73% | 0.02 cr | 570.87 | 39.7% | ₹9 cr |
| 03 Sep '26 | 502.85 | 505.00 | 489.00 | 496.05 | −2.45 | −0.49% | 0.00 cr | 495.38 | 79.5% | ₹0 cr |
| 02 Sep '26 | 492.25 | 507.90 | 487.00 | 498.50 | +2.60 | +0.52% | 0.00 cr | 496.06 | 58.9% | ₹1 cr |
| 01 Sep '26 | 514.40 | 514.40 | 495.00 | 495.90 | −14.10 | −2.76% | 0.00 cr | 498.20 | 57.9% | ₹0 cr |
| 31 Aug '26 | 497.50 | 514.40 | 494.55 | 510.00 | +12.50 | +2.51% | 0.00 cr | 503.80 | 70.4% | ₹0 cr |
| 28 Aug '26 | 510.00 | 510.00 | 492.35 | 497.50 | −13.80 | −2.70% | 0.00 cr | 501.17 | 69.6% | ₹0 cr |
| 27 Aug '26 | 509.05 | 512.00 | 505.25 | 511.30 | +2.00 | +0.39% | 0.00 cr | 510.53 | 63.5% | ₹0 cr |
| 26 Aug '26 | 504.25 | 517.45 | 504.00 | 509.30 | −0.35 | −0.07% | 0.00 cr | 509.88 | 77.8% | ₹0 cr |
| 25 Aug '26 | 524.00 | 524.00 | 504.00 | 509.65 | −9.15 | −1.76% | 0.00 cr | 515.13 | 50.5% | ₹0 cr |
| 24 Aug '26 | 503.85 | 525.00 | 500.80 | 518.80 | +14.95 | +2.97% | 0.00 cr | 515.55 | 78.6% | ₹0 cr |
| 21 Aug '26 | 505.00 | 505.00 | 499.05 | 503.85 | +0.25 | +0.05% | 0.00 cr | 503.73 | 69.5% | ₹0 cr |
| 20 Aug '26 | 509.20 | 510.00 | 501.50 | 503.60 | +4.45 | +0.89% | 0.00 cr | 505.68 | 72.9% | ₹0 cr |
| 19 Aug '26 | 501.10 | 509.95 | 498.05 | 499.15 | −4.80 | −0.95% | 0.00 cr | 501.64 | 78.1% | ₹1 cr |
| 18 Aug '26 | 519.00 | 519.00 | 499.15 | 503.95 | −5.95 | −1.17% | 0.00 cr | 506.40 | 57.9% | ₹1 cr |
| 17 Aug '26 | 531.00 | 534.80 | 508.00 | 509.90 | −14.05 | −2.68% | 0.00 cr | 514.93 | 64.1% | ₹0 cr |
| 14 Aug '26 | 502.70 | 530.95 | 500.00 | 523.95 | +19.10 | +3.78% | 0.00 cr | 514.32 | 48.9% | ₹1 cr |
| 13 Aug '26 | 526.40 | 526.40 | 501.00 | 504.85 | −17.75 | −3.40% | 0.00 cr | 510.94 | 79.8% | ₹1 cr |
| 12 Aug '26 | 523.85 | 527.90 | 521.05 | 522.60 | +2.70 | +0.52% | 0.00 cr | 523.06 | 62.2% | ₹0 cr |
| 11 Aug '26 | 527.10 | 527.10 | 518.95 | 519.90 | −7.85 | −1.49% | 0.00 cr | 522.44 | 78.4% | ₹0 cr |
| 10 Aug '26 | 542.00 | 545.00 | 520.70 | 527.75 | −16.80 | −3.09% | 0.00 cr | 533.71 | 57.0% | ₹1 cr |
| 07 Aug '26 | 524.25 | 549.00 | 516.10 | 544.55 | +22.90 | +4.39% | 0.01 cr | 538.52 | 67.7% | ₹4 cr |
| 06 Aug '26 | 523.95 | 574.00 | 511.05 | 521.65 | +33.90 | +6.95% | 0.02 cr | 538.97 | 31.6% | ₹10 cr |
| 05 Aug '26 | 483.50 | 492.00 | 473.00 | 487.75 | +4.25 | +0.88% | 0.00 cr | 481.66 | 46.8% | ₹0 cr |
| 04 Aug '26 | 487.00 | 492.00 | 475.00 | 483.50 | −4.65 | −0.95% | 0.00 cr | 481.45 | 64.6% | ₹0 cr |
| 03 Aug '26 | 484.80 | 490.00 | 476.10 | 488.15 | +14.75 | +3.12% | 0.00 cr | 484.35 | 73.9% | ₹0 cr |
| 31 Jul '26 | 463.95 | 477.90 | 463.95 | 473.40 | +11.85 | +2.57% | 0.00 cr | 470.15 | 66.0% | ₹0 cr |
| 30 Jul '26 | 471.15 | 471.70 | 460.10 | 461.55 | −7.05 | −1.50% | 0.00 cr | 465.39 | 52.7% | ₹0 cr |
| 29 Jul '26 | 457.65 | 478.40 | 455.00 | 468.60 | +4.15 | +0.89% | 0.00 cr | 464.87 | 59.5% | ₹0 cr |
| 28 Jul '26 | 480.95 | 487.40 | 461.05 | 464.45 | −14.15 | −2.96% | 0.00 cr | 468.40 | 44.5% | ₹0 cr |
| 27 Jul '26 | 520.00 | 534.40 | 472.50 | 478.60 | −30.35 | −5.96% | 0.00 cr | 504.80 | 41.1% | ₹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.
