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 | 493.95 | 500.00 | 486.00 | 488.80 | −5.15 | −1.04% | 0.00 cr | 493.71 | 89.5% | ₹0 cr |
| 03 Sep '26 | 481.00 | 504.00 | 475.00 | 493.95 | +10.10 | +2.09% | 0.00 cr | 480.10 | 81.7% | ₹0 cr |
| 02 Sep '26 | 486.00 | 490.00 | 481.00 | 483.85 | −8.15 | −1.66% | 0.00 cr | 483.11 | 100.0% | ₹0 cr |
| 01 Sep '26 | 481.00 | 493.00 | 481.00 | 492.00 | −1.00 | −0.20% | 0.00 cr | 490.78 | 90.3% | ₹0 cr |
| 31 Aug '26 | 493.00 | 493.00 | 493.00 | 493.00 | +7.85 | +1.62% | 0.00 cr | 493.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 491.30 | 491.30 | 482.05 | 485.15 | −12.85 | −2.58% | 0.00 cr | 488.07 | 76.0% | ₹0 cr |
| 27 Aug '26 | 499.00 | 499.00 | 485.35 | 498.00 | −1.65 | −0.33% | 0.00 cr | 492.87 | 81.7% | ₹0 cr |
| 26 Aug '26 | 504.00 | 504.00 | 495.30 | 499.65 | −5.20 | −1.03% | 0.00 cr | 502.79 | 100.0% | ₹0 cr |
| 25 Aug '26 | 484.00 | 513.00 | 484.00 | 504.85 | +22.15 | +4.59% | 0.00 cr | 495.30 | 73.0% | ₹0 cr |
| 24 Aug '26 | 488.15 | 500.00 | 481.60 | 482.70 | −5.45 | −1.12% | 0.00 cr | 482.49 | 100.0% | ₹0 cr |
| 21 Aug '26 | 485.55 | 506.95 | 475.30 | 488.15 | −2.35 | −0.48% | 0.00 cr | 484.48 | 97.2% | ₹0 cr |
| 20 Aug '26 | 499.90 | 500.50 | 486.40 | 490.50 | −1.60 | −0.33% | 0.00 cr | 493.17 | 92.2% | ₹0 cr |
| 19 Aug '26 | 515.00 | 515.00 | 491.10 | 492.10 | −12.80 | −2.54% | 0.00 cr | 493.52 | 60.5% | ₹0 cr |
| 18 Aug '26 | 500.00 | 504.90 | 490.40 | 504.90 | +1.45 | +0.29% | 0.00 cr | 497.01 | 100.0% | ₹0 cr |
| 17 Aug '26 | 501.95 | 524.65 | 490.00 | 503.45 | +13.45 | +2.74% | 0.00 cr | 504.85 | 100.0% | ₹0 cr |
| 14 Aug '26 | 499.95 | 499.95 | 484.05 | 490.00 | −10.00 | −2.00% | 0.00 cr | 492.29 | 85.7% | ₹0 cr |
| 13 Aug '26 | 488.00 | 511.85 | 488.00 | 500.00 | +4.25 | +0.86% | 0.00 cr | 490.53 | 95.0% | ₹0 cr |
| 12 Aug '26 | 512.00 | 525.00 | 495.00 | 495.75 | −13.05 | −2.56% | 0.00 cr | 506.79 | 86.3% | ₹0 cr |
| 11 Aug '26 | 511.90 | 511.90 | 497.15 | 508.80 | +6.65 | +1.32% | 0.00 cr | 509.71 | 87.8% | ₹0 cr |
| 10 Aug '26 | 490.60 | 510.40 | 490.60 | 502.15 | +1.70 | +0.34% | 0.00 cr | 501.54 | 79.9% | ₹0 cr |
| 07 Aug '26 | 505.00 | 511.35 | 486.55 | 500.45 | −5.80 | −1.15% | 0.00 cr | 502.63 | 87.1% | ₹0 cr |
| 06 Aug '26 | 511.25 | 511.25 | 490.40 | 506.25 | −5.30 | −1.04% | 0.00 cr | 499.11 | 89.4% | ₹0 cr |
| 05 Aug '26 | 511.95 | 511.95 | 502.05 | 511.55 | +3.00 | +0.59% | 0.00 cr | 510.14 | 87.1% | ₹0 cr |
| 04 Aug '26 | 507.10 | 512.00 | 494.05 | 508.55 | +14.90 | +3.02% | 0.00 cr | 505.54 | 77.9% | ₹0 cr |
| 03 Aug '26 | 506.95 | 510.05 | 490.60 | 493.65 | −10.85 | −2.15% | 0.00 cr | 502.56 | 76.1% | ₹0 cr |
| 31 Jul '26 | 506.00 | 506.00 | 490.00 | 504.50 | +7.20 | +1.45% | 0.00 cr | 504.43 | 100.0% | ₹0 cr |
| 30 Jul '26 | 496.95 | 503.90 | 490.00 | 497.30 | +11.05 | +2.27% | 0.00 cr | 494.39 | 95.2% | ₹0 cr |
| 29 Jul '26 | 486.65 | 497.40 | 461.00 | 486.25 | +14.25 | +3.02% | 0.00 cr | 469.72 | 82.7% | ₹0 cr |
| 28 Jul '26 | 488.50 | 488.95 | 471.10 | 472.00 | −4.05 | −0.85% | 0.00 cr | 480.15 | 60.6% | ₹0 cr |
| 27 Jul '26 | 489.00 | 489.00 | 465.30 | 476.05 | −9.55 | −1.97% | 0.00 cr | 473.98 | 93.4% | ₹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.
