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 | 537.50 | 545.00 | 523.00 | 525.70 | −11.30 | −2.10% | 0.00 cr | 531.33 | 85.3% | ₹1 cr |
| 03 Sep '26 | 528.00 | 546.00 | 528.00 | 537.00 | −5.05 | −0.93% | 0.00 cr | 537.99 | 79.0% | ₹1 cr |
| 02 Sep '26 | 520.00 | 545.00 | 505.00 | 542.05 | +12.00 | +2.26% | 0.00 cr | 531.08 | 74.0% | ₹2 cr |
| 01 Sep '26 | 535.00 | 536.00 | 525.00 | 530.05 | +1.80 | +0.34% | 0.00 cr | 531.86 | 96.7% | ₹1 cr |
| 31 Aug '26 | 511.85 | 536.00 | 505.05 | 528.25 | +29.30 | +5.87% | 0.00 cr | 518.34 | 86.2% | ₹3 cr |
| 28 Aug '26 | 478.00 | 504.00 | 460.00 | 498.95 | +20.95 | +4.38% | 0.01 cr | 494.30 | 93.2% | ₹3 cr |
| 27 Aug '26 | 490.00 | 490.00 | 478.00 | 478.00 | −12.00 | −2.45% | 0.00 cr | 483.69 | 79.0% | ₹0 cr |
| 26 Aug '26 | 486.00 | 490.00 | 484.95 | 490.00 | +3.90 | +0.80% | 0.00 cr | 486.94 | 86.7% | ₹0 cr |
| 25 Aug '26 | 499.00 | 499.00 | 484.00 | 486.10 | +0.35 | +0.07% | 0.00 cr | 488.46 | 80.0% | ₹0 cr |
| 24 Aug '26 | 491.65 | 492.90 | 477.00 | 485.75 | −5.90 | −1.20% | 0.00 cr | 485.47 | 69.2% | ₹1 cr |
| 21 Aug '26 | 470.00 | 502.00 | 470.00 | 491.65 | +6.25 | +1.29% | 0.00 cr | 487.89 | 81.0% | ₹0 cr |
| 20 Aug '26 | 483.80 | 500.00 | 470.00 | 485.40 | +9.70 | +2.04% | 0.00 cr | 486.25 | 71.9% | ₹1 cr |
| 19 Aug '26 | 471.75 | 480.00 | 455.20 | 475.70 | +12.90 | +2.79% | 0.00 cr | 469.55 | 81.3% | ₹1 cr |
| 18 Aug '26 | 460.00 | 465.00 | 455.00 | 462.80 | +3.60 | +0.78% | 0.00 cr | 460.13 | 87.7% | ₹1 cr |
| 17 Aug '26 | 462.10 | 478.00 | 455.00 | 459.20 | −13.85 | −2.93% | 0.01 cr | 461.29 | 93.5% | ₹3 cr |
| 14 Aug '26 | 475.00 | 475.00 | 440.00 | 473.05 | −26.80 | −5.36% | 0.01 cr | 456.87 | 63.0% | ₹3 cr |
| 13 Aug '26 | 500.00 | 500.00 | 489.00 | 499.85 | −1.05 | −0.21% | 0.00 cr | 497.28 | 80.0% | ₹0 cr |
| 12 Aug '26 | 516.90 | 516.90 | 492.00 | 500.90 | −6.70 | −1.32% | 0.00 cr | 500.19 | 65.0% | ₹0 cr |
| 11 Aug '26 | 515.00 | 515.00 | 500.00 | 507.60 | +0.60 | +0.12% | 0.00 cr | 505.88 | 92.3% | ₹0 cr |
| 10 Aug '26 | 509.95 | 510.00 | 500.05 | 507.00 | +0.85 | +0.17% | 0.00 cr | 507.49 | 88.9% | ₹0 cr |
| 07 Aug '26 | 503.00 | 521.95 | 500.10 | 506.15 | −11.10 | −2.15% | 0.00 cr | 505.89 | 73.7% | ₹0 cr |
| 06 Aug '26 | 530.00 | 530.00 | 516.00 | 517.25 | −10.75 | −2.04% | 0.00 cr | 521.23 | 75.0% | ₹0 cr |
| 05 Aug '26 | 535.00 | 535.00 | 511.50 | 528.00 | −4.75 | −0.89% | 0.00 cr | 526.02 | 85.7% | ₹0 cr |
| 04 Aug '26 | 507.00 | 536.95 | 507.00 | 532.75 | +28.60 | +5.67% | 0.00 cr | 528.47 | 66.7% | ₹0 cr |
| 03 Aug '26 | 480.00 | 514.00 | 480.00 | 504.15 | +24.15 | +5.03% | 0.00 cr | 497.67 | 87.8% | ₹1 cr |
| 31 Jul '26 | 478.00 | 480.00 | 476.00 | 480.00 | −3.00 | −0.62% | 0.00 cr | 477.56 | 100.0% | ₹0 cr |
| 30 Jul '26 | 489.00 | 489.00 | 480.00 | 483.00 | −6.00 | −1.23% | 0.00 cr | 485.33 | 50.0% | ₹0 cr |
| 29 Jul '26 | 479.95 | 492.00 | 460.00 | 489.00 | +34.80 | +7.66% | 0.00 cr | 481.41 | 78.1% | ₹1 cr |
| 28 Jul '26 | 460.05 | 466.00 | 454.20 | 454.20 | −23.80 | −4.98% | 0.00 cr | 460.80 | 71.0% | ₹1 cr |
| 27 Jul '26 | 467.95 | 484.00 | 467.95 | 478.00 | +7.30 | +1.55% | 0.00 cr | 476.61 | 65.1% | ₹1 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.
