End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 515.00 | 525.00 | 514.50 | 525.00 | +0.00 | +0.00% | 0.00 cr | 520.56 | ₹0 cr |
| 03 Sep '26 | 525.00 | 525.00 | 514.55 | 525.00 | −0.05 | −0.01% | 0.00 cr | 523.12 | ₹0 cr |
| 02 Sep '26 | 515.00 | 525.05 | 515.00 | 525.05 | +5.65 | +1.09% | 0.00 cr | 518.43 | ₹0 cr |
| 01 Sep '26 | 519.40 | 519.40 | 519.40 | 519.40 | −10.60 | −2.00% | 0.00 cr | 519.40 | ₹0 cr |
| 31 Aug '26 | 520.00 | 530.00 | 520.00 | 530.00 | −0.20 | −0.04% | 0.00 cr | 523.58 | ₹0 cr |
| 28 Aug '26 | 519.00 | 530.20 | 510.00 | 530.20 | +10.35 | +1.99% | 0.00 cr | 520.43 | ₹1 cr |
| 27 Aug '26 | 519.85 | 519.85 | 519.85 | 519.85 | −10.60 | −2.00% | 0.00 cr | 519.85 | ₹0 cr |
| 26 Aug '26 | 530.45 | 530.45 | 530.45 | 530.45 | −10.80 | −2.00% | 0.00 cr | 530.45 | ₹0 cr |
| 25 Aug '26 | 548.55 | 548.55 | 526.10 | 541.25 | −7.30 | −1.33% | 0.00 cr | 539.18 | ₹0 cr |
| 24 Aug '26 | 515.70 | 550.00 | 515.70 | 548.55 | +15.40 | +2.89% | 0.00 cr | 541.71 | ₹0 cr |
| 21 Aug '26 | 528.00 | 547.00 | 513.00 | 533.15 | +5.30 | +1.00% | 0.00 cr | 523.36 | ₹0 cr |
| 20 Aug '26 | 554.95 | 554.95 | 522.90 | 527.85 | −13.25 | −2.45% | 0.00 cr | 532.50 | ₹1 cr |
| 19 Aug '26 | 544.95 | 554.40 | 530.15 | 541.10 | +2.95 | +0.55% | 0.00 cr | 543.02 | ₹0 cr |
| 18 Aug '26 | 540.65 | 559.40 | 525.00 | 538.15 | −2.50 | −0.46% | 0.00 cr | 539.90 | ₹0 cr |
| 17 Aug '26 | 545.70 | 549.95 | 530.00 | 540.65 | +15.90 | +3.03% | 0.00 cr | 541.20 | ₹1 cr |
| 14 Aug '26 | 508.40 | 524.75 | 481.65 | 524.75 | +24.95 | +4.99% | 0.00 cr | 517.87 | ₹1 cr |
| 13 Aug '26 | 488.20 | 501.00 | 466.05 | 499.80 | +9.25 | +1.89% | 0.00 cr | 477.60 | ₹1 cr |
| 12 Aug '26 | 503.05 | 520.00 | 482.10 | 490.55 | −12.50 | −2.48% | 0.00 cr | 502.30 | ₹1 cr |
| 11 Aug '26 | 457.55 | 505.50 | 457.40 | 503.05 | +21.60 | +4.49% | 0.00 cr | 491.45 | ₹2 cr |
| 10 Aug '26 | 465.00 | 481.45 | 465.00 | 481.45 | +22.90 | +4.99% | 0.00 cr | 480.11 | ₹1 cr |
| 07 Aug '26 | 442.85 | 463.00 | 431.00 | 458.55 | +15.70 | +3.55% | 0.00 cr | 451.55 | ₹1 cr |
| 06 Aug '26 | 447.80 | 447.80 | 436.00 | 442.85 | +2.85 | +0.65% | 0.00 cr | 441.57 | ₹1 cr |
| 05 Aug '26 | 450.00 | 450.00 | 430.00 | 440.00 | −0.70 | −0.16% | 0.00 cr | 440.22 | ₹0 cr |
| 04 Aug '26 | 449.90 | 449.90 | 430.00 | 440.70 | +1.15 | +0.26% | 0.00 cr | 440.68 | ₹1 cr |
| 03 Aug '26 | 429.00 | 448.00 | 429.00 | 439.55 | +9.05 | +2.10% | 0.00 cr | 439.45 | ₹0 cr |
| 31 Jul '26 | 406.55 | 433.85 | 406.55 | 430.50 | +3.05 | +0.71% | 0.00 cr | 427.95 | ₹0 cr |
| 30 Jul '26 | 428.00 | 428.00 | 403.30 | 427.45 | +7.45 | +1.77% | 0.00 cr | 419.56 | ₹0 cr |
| 29 Jul '26 | 406.00 | 422.90 | 405.00 | 420.00 | +9.45 | +2.30% | 0.00 cr | 415.25 | ₹0 cr |
| 28 Jul '26 | 408.00 | 420.00 | 408.00 | 410.55 | −15.90 | −3.73% | 0.00 cr | 411.36 | ₹0 cr |
| 27 Jul '26 | 417.95 | 428.85 | 408.00 | 426.45 | +8.05 | +1.92% | 0.00 cr | 418.45 | ₹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.
