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 | 479.70 | 490.00 | 475.25 | 477.80 | +1.70 | +0.36% | 0.03 cr | 483.33 | 42.6% | ₹14 cr |
| 03 Sep '26 | 480.00 | 485.20 | 472.90 | 476.10 | −3.10 | −0.65% | 0.04 cr | 477.32 | 57.4% | ₹18 cr |
| 02 Sep '26 | 484.75 | 494.20 | 475.00 | 479.20 | −5.55 | −1.14% | 0.03 cr | 484.33 | 40.1% | ₹16 cr |
| 01 Sep '26 | 499.80 | 500.50 | 480.00 | 484.75 | −10.85 | −2.19% | 0.04 cr | 486.72 | 58.4% | ₹22 cr |
| 31 Aug '26 | 507.00 | 507.55 | 492.00 | 495.60 | −13.60 | −2.67% | 0.05 cr | 499.67 | 52.6% | ₹25 cr |
| 28 Aug '26 | 514.55 | 514.55 | 499.75 | 509.20 | −2.10 | −0.41% | 0.04 cr | 505.64 | 39.2% | ₹19 cr |
| 27 Aug '26 | 510.90 | 515.90 | 501.50 | 511.30 | −1.15 | −0.22% | 0.03 cr | 510.22 | 49.2% | ₹16 cr |
| 26 Aug '26 | 506.95 | 518.00 | 505.10 | 512.45 | +7.80 | +1.55% | 0.04 cr | 513.28 | 56.0% | ₹22 cr |
| 25 Aug '26 | 505.00 | 514.60 | 500.00 | 504.65 | −0.35 | −0.07% | 0.03 cr | 506.60 | 40.0% | ₹15 cr |
| 24 Aug '26 | 504.95 | 508.50 | 500.20 | 505.00 | +2.55 | +0.51% | 0.02 cr | 504.62 | 51.6% | ₹10 cr |
| 21 Aug '26 | 503.00 | 506.90 | 497.05 | 502.45 | −0.80 | −0.16% | 0.03 cr | 502.51 | 49.4% | ₹16 cr |
| 20 Aug '26 | 505.00 | 512.00 | 497.85 | 503.25 | +2.65 | +0.53% | 0.04 cr | 505.96 | 43.1% | ₹19 cr |
| 19 Aug '26 | 501.95 | 502.50 | 495.00 | 500.60 | −0.25 | −0.05% | 0.03 cr | 499.33 | 56.2% | ₹13 cr |
| 18 Aug '26 | 486.85 | 503.10 | 486.00 | 500.85 | +14.10 | +2.90% | 0.04 cr | 499.18 | 52.4% | ₹22 cr |
| 17 Aug '26 | 492.00 | 493.75 | 483.70 | 486.75 | −5.20 | −1.06% | 0.03 cr | 486.45 | 54.1% | ₹13 cr |
| 14 Aug '26 | 493.90 | 495.80 | 484.50 | 491.95 | −2.10 | −0.43% | 0.03 cr | 489.22 | 45.8% | ₹14 cr |
| 13 Aug '26 | 492.80 | 504.00 | 486.00 | 494.05 | +4.45 | +0.91% | 0.05 cr | 495.28 | 49.6% | ₹27 cr |
| 12 Aug '26 | 495.80 | 495.90 | 485.00 | 489.60 | −3.30 | −0.67% | 0.02 cr | 489.99 | 46.9% | ₹10 cr |
| 11 Aug '26 | 484.20 | 505.70 | 479.90 | 492.90 | +9.65 | +2.00% | 0.06 cr | 494.05 | 44.0% | ₹29 cr |
| 10 Aug '26 | 484.00 | 493.50 | 482.00 | 483.25 | +1.55 | +0.32% | 0.04 cr | 486.91 | 49.9% | ₹18 cr |
| 07 Aug '26 | 486.95 | 496.65 | 480.00 | 481.70 | −5.95 | −1.22% | 0.06 cr | 487.21 | 48.8% | ₹29 cr |
| 06 Aug '26 | 515.80 | 516.00 | 485.00 | 487.65 | −24.85 | −4.85% | 0.16 cr | 498.46 | 71.3% | ₹80 cr |
| 05 Aug '26 | 520.65 | 527.40 | 495.60 | 512.50 | −18.70 | −3.52% | 0.18 cr | 508.77 | 44.6% | ₹92 cr |
| 04 Aug '26 | 551.00 | 557.80 | 526.50 | 531.20 | −19.25 | −3.50% | 0.05 cr | 540.12 | 49.5% | ₹25 cr |
| 03 Aug '26 | 529.00 | 552.90 | 529.00 | 550.45 | +25.35 | +4.83% | 0.05 cr | 544.82 | 54.7% | ₹27 cr |
| 31 Jul '26 | 533.90 | 543.00 | 520.50 | 525.10 | −2.50 | −0.47% | 0.04 cr | 529.51 | 46.1% | ₹22 cr |
| 30 Jul '26 | 530.70 | 531.80 | 514.50 | 527.60 | −0.10 | −0.02% | 0.03 cr | 522.98 | 51.5% | ₹16 cr |
| 29 Jul '26 | 513.50 | 547.60 | 510.00 | 527.70 | +14.70 | +2.87% | 0.06 cr | 535.54 | 35.9% | ₹30 cr |
| 28 Jul '26 | 523.00 | 527.40 | 510.00 | 513.00 | −9.80 | −1.87% | 0.04 cr | 517.78 | 69.0% | ₹22 cr |
| 27 Jul '26 | 534.00 | 539.70 | 520.20 | 522.80 | −3.40 | −0.65% | 0.04 cr | 528.19 | 49.7% | ₹19 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.
