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 | 507.00 | 532.50 | 503.70 | 519.90 | +17.60 | +3.50% | 0.02 cr | 520.18 | 35.8% | ₹9 cr |
| 03 Sep '26 | 463.90 | 503.70 | 460.00 | 502.30 | +44.35 | +9.68% | 0.02 cr | 492.08 | 53.0% | ₹8 cr |
| 02 Sep '26 | 442.05 | 464.80 | 432.25 | 457.95 | +11.65 | +2.61% | 0.01 cr | 450.73 | 40.5% | ₹2 cr |
| 01 Sep '26 | 464.95 | 469.90 | 439.95 | 446.30 | −17.60 | −3.79% | 0.01 cr | 452.86 | 45.0% | ₹3 cr |
| 31 Aug '26 | 485.00 | 485.00 | 450.00 | 463.90 | −23.90 | −4.90% | 0.01 cr | 459.72 | 35.9% | ₹6 cr |
| 28 Aug '26 | 425.00 | 492.70 | 424.00 | 487.80 | +58.85 | +13.72% | 0.08 cr | 467.72 | 21.8% | ₹36 cr |
| 27 Aug '26 | 400.00 | 432.55 | 400.00 | 428.95 | +27.70 | +6.90% | 0.06 cr | 421.27 | 19.9% | ₹24 cr |
| 26 Aug '26 | 351.50 | 413.40 | 351.00 | 401.25 | +51.90 | +14.86% | 0.07 cr | 390.73 | 17.2% | ₹25 cr |
| 25 Aug '26 | 343.55 | 351.00 | 335.00 | 349.35 | +10.85 | +3.21% | 0.00 cr | 344.20 | 57.2% | ₹0 cr |
| 24 Aug '26 | 337.20 | 343.05 | 335.70 | 338.50 | −1.35 | −0.40% | 0.00 cr | 339.98 | 63.1% | ₹0 cr |
| 21 Aug '26 | 332.15 | 343.90 | 332.15 | 339.85 | +4.95 | +1.48% | 0.00 cr | 337.51 | 48.0% | ₹0 cr |
| 20 Aug '26 | 342.10 | 344.45 | 332.80 | 334.90 | −7.00 | −2.05% | 0.00 cr | 337.55 | 54.1% | ₹0 cr |
| 19 Aug '26 | 344.05 | 344.50 | 338.45 | 341.90 | −0.05 | −0.01% | 0.00 cr | 342.09 | 49.2% | ₹0 cr |
| 18 Aug '26 | 349.50 | 358.00 | 339.50 | 341.95 | −7.50 | −2.15% | 0.00 cr | 345.34 | 56.4% | ₹1 cr |
| 17 Aug '26 | 346.45 | 354.95 | 345.00 | 349.45 | +1.35 | +0.39% | 0.00 cr | 350.18 | 60.2% | ₹0 cr |
| 14 Aug '26 | 355.20 | 373.45 | 345.35 | 348.10 | −8.55 | −2.40% | 0.00 cr | 353.54 | 50.8% | ₹1 cr |
| 13 Aug '26 | 366.15 | 368.45 | 355.40 | 356.65 | −7.95 | −2.18% | 0.00 cr | 359.97 | 62.6% | ₹0 cr |
| 12 Aug '26 | 379.00 | 379.00 | 361.35 | 364.60 | −14.05 | −3.71% | 0.00 cr | 369.25 | 62.7% | ₹0 cr |
| 11 Aug '26 | 379.30 | 383.85 | 370.65 | 378.65 | +0.30 | +0.08% | 0.00 cr | 375.51 | 74.7% | ₹1 cr |
| 10 Aug '26 | 378.50 | 385.00 | 370.00 | 378.35 | −0.15 | −0.04% | 0.00 cr | 377.39 | 75.9% | ₹1 cr |
| 07 Aug '26 | 377.55 | 380.10 | 373.15 | 378.50 | −2.45 | −0.64% | 0.00 cr | 377.56 | 70.5% | ₹1 cr |
| 06 Aug '26 | 376.15 | 383.90 | 372.30 | 380.95 | +4.80 | +1.28% | 0.00 cr | 379.91 | 62.1% | ₹0 cr |
| 05 Aug '26 | 380.75 | 384.45 | 372.20 | 376.15 | −4.40 | −1.16% | 0.00 cr | 378.55 | 48.9% | ₹1 cr |
| 04 Aug '26 | 382.00 | 388.40 | 379.05 | 380.55 | +1.70 | +0.45% | 0.00 cr | 381.68 | 60.2% | ₹1 cr |
| 03 Aug '26 | 371.00 | 385.00 | 362.00 | 378.85 | +14.35 | +3.94% | 0.00 cr | 378.94 | 61.5% | ₹1 cr |
| 31 Jul '26 | 381.00 | 381.05 | 360.15 | 364.50 | −16.35 | −4.29% | 0.01 cr | 368.03 | 54.8% | ₹2 cr |
| 30 Jul '26 | 399.90 | 400.00 | 378.00 | 380.85 | −17.60 | −4.42% | 0.00 cr | 386.33 | 47.6% | ₹1 cr |
| 29 Jul '26 | 365.60 | 400.00 | 365.60 | 398.45 | +27.35 | +7.37% | 0.01 cr | 392.71 | 69.0% | ₹4 cr |
| 28 Jul '26 | 392.75 | 392.75 | 370.00 | 371.10 | −21.35 | −5.44% | 0.00 cr | 380.56 | 48.9% | ₹1 cr |
| 27 Jul '26 | 366.00 | 394.90 | 366.00 | 392.45 | +19.45 | +5.21% | 0.01 cr | 386.58 | 53.3% | ₹4 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.
