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 | 489.00 | 497.85 | 479.00 | 495.45 | +10.90 | +2.25% | 0.02 cr | 489.95 | 41.6% | ₹12 cr |
| 03 Sep '26 | 491.05 | 492.80 | 481.05 | 484.55 | −5.20 | −1.06% | 0.02 cr | 485.90 | 38.5% | ₹9 cr |
| 02 Sep '26 | 486.75 | 496.80 | 482.10 | 489.75 | +2.70 | +0.55% | 0.03 cr | 489.75 | 34.5% | ₹15 cr |
| 01 Sep '26 | 471.00 | 492.80 | 465.95 | 487.05 | +15.70 | +3.33% | 0.05 cr | 483.79 | 28.0% | ₹23 cr |
| 31 Aug '26 | 469.90 | 481.00 | 460.00 | 471.35 | +6.15 | +1.32% | 0.02 cr | 472.35 | 36.6% | ₹10 cr |
| 28 Aug '26 | 473.80 | 474.05 | 464.00 | 465.20 | −5.55 | −1.18% | 0.01 cr | 467.69 | 46.6% | ₹7 cr |
| 27 Aug '26 | 484.85 | 485.10 | 466.55 | 470.75 | −9.55 | −1.99% | 0.03 cr | 471.90 | 38.2% | ₹14 cr |
| 26 Aug '26 | 481.70 | 496.00 | 476.45 | 480.30 | +3.45 | +0.72% | 0.03 cr | 486.01 | 34.6% | ₹16 cr |
| 25 Aug '26 | 485.95 | 485.95 | 471.60 | 476.85 | −6.40 | −1.32% | 0.02 cr | 477.39 | 44.0% | ₹10 cr |
| 24 Aug '26 | 491.00 | 495.00 | 481.60 | 483.25 | −1.95 | −0.40% | 0.02 cr | 486.13 | 48.4% | ₹10 cr |
| 21 Aug '26 | 486.10 | 493.70 | 483.10 | 485.20 | −1.05 | −0.22% | 0.02 cr | 487.73 | 36.3% | ₹11 cr |
| 20 Aug '26 | 492.00 | 493.00 | 480.95 | 486.25 | −3.40 | −0.69% | 0.03 cr | 486.57 | 39.1% | ₹13 cr |
| 19 Aug '26 | 508.00 | 509.00 | 486.05 | 489.65 | −13.00 | −2.59% | 0.05 cr | 492.10 | 42.8% | ₹24 cr |
| 18 Aug '26 | 491.70 | 512.20 | 489.00 | 502.65 | +15.55 | +3.19% | 0.09 cr | 503.93 | 33.5% | ₹43 cr |
| 17 Aug '26 | 482.55 | 511.00 | 480.95 | 487.10 | +4.50 | +0.93% | 0.11 cr | 495.97 | 30.2% | ₹56 cr |
| 14 Aug '26 | 499.00 | 499.00 | 477.50 | 482.60 | −5.60 | −1.15% | 0.08 cr | 484.17 | 25.5% | ₹38 cr |
| 13 Aug '26 | 490.00 | 518.00 | 478.60 | 488.20 | +7.65 | +1.59% | 0.56 cr | 497.07 | 12.3% | ₹278 cr |
| 12 Aug '26 | 555.60 | 599.60 | 456.45 | 480.55 | −64.95 | −11.91% | 1.12 cr | 528.04 | 15.0% | ₹593 cr |
| 11 Aug '26 | 540.00 | 550.00 | 517.75 | 545.50 | +16.65 | +3.15% | 0.04 cr | 534.94 | 45.1% | ₹24 cr |
| 10 Aug '26 | 511.35 | 532.00 | 503.00 | 528.85 | +24.05 | +4.76% | 0.04 cr | 520.70 | 44.5% | ₹23 cr |
| 07 Aug '26 | 496.35 | 510.00 | 483.55 | 504.80 | +9.85 | +1.99% | 0.04 cr | 499.39 | 34.0% | ₹18 cr |
| 06 Aug '26 | 477.95 | 500.70 | 472.35 | 494.95 | +39.75 | +8.73% | 0.11 cr | 495.90 | 41.1% | ₹55 cr |
| 05 Aug '26 | 458.45 | 464.00 | 450.10 | 455.20 | −3.25 | −0.71% | 0.01 cr | 459.89 | 54.5% | ₹4 cr |
| 04 Aug '26 | 464.00 | 465.00 | 453.35 | 458.45 | −2.30 | −0.50% | 0.01 cr | 459.91 | 51.8% | ₹4 cr |
| 03 Aug '26 | 459.80 | 471.35 | 456.00 | 460.75 | +7.20 | +1.59% | 0.01 cr | 465.10 | 47.5% | ₹6 cr |
| 31 Jul '26 | 436.00 | 455.00 | 430.85 | 453.55 | +18.15 | +4.17% | 0.01 cr | 447.34 | 47.2% | ₹6 cr |
| 30 Jul '26 | 447.75 | 451.00 | 432.70 | 435.40 | −12.35 | −2.76% | 0.01 cr | 440.86 | 56.9% | ₹5 cr |
| 29 Jul '26 | 451.35 | 461.20 | 439.45 | 447.75 | −3.60 | −0.80% | 0.01 cr | 446.74 | 42.5% | ₹6 cr |
| 28 Jul '26 | 493.35 | 493.40 | 448.10 | 451.35 | −35.75 | −7.34% | 0.03 cr | 461.38 | 38.8% | ₹13 cr |
| 27 Jul '26 | 499.05 | 503.50 | 482.75 | 487.10 | −11.15 | −2.24% | 0.02 cr | 490.38 | 51.5% | ₹11 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.
