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 | 497.45 | 500.00 | 486.00 | 491.60 | −5.85 | −1.18% | 0.00 cr | 491.21 | ₹1 cr |
| 03 Sep '26 | 502.85 | 502.85 | 481.30 | 497.45 | −0.45 | −0.09% | 0.00 cr | 492.96 | ₹0 cr |
| 02 Sep '26 | 490.00 | 497.90 | 483.00 | 497.90 | +7.55 | +1.54% | 0.00 cr | 492.81 | ₹0 cr |
| 01 Sep '26 | 486.00 | 490.95 | 480.30 | 490.35 | −4.95 | −1.00% | 0.00 cr | 485.76 | ₹0 cr |
| 31 Aug '26 | 492.50 | 502.85 | 492.50 | 495.30 | +2.80 | +0.57% | 0.00 cr | 498.31 | ₹0 cr |
| 28 Aug '26 | 496.20 | 504.70 | 480.10 | 492.50 | −3.70 | −0.75% | 0.00 cr | 497.39 | ₹0 cr |
| 27 Aug '26 | 510.00 | 512.00 | 495.10 | 496.20 | −13.80 | −2.71% | 0.00 cr | 504.52 | ₹0 cr |
| 26 Aug '26 | 504.00 | 515.30 | 492.10 | 510.00 | +0.00 | +0.00% | 0.00 cr | 510.61 | ₹0 cr |
| 25 Aug '26 | 507.00 | 514.70 | 503.60 | 510.00 | +2.80 | +0.55% | 0.00 cr | 509.29 | ₹0 cr |
| 24 Aug '26 | 509.30 | 513.05 | 502.40 | 507.20 | −2.05 | −0.40% | 0.00 cr | 508.60 | ₹0 cr |
| 21 Aug '26 | 510.30 | 532.00 | 505.70 | 509.25 | −23.05 | −4.33% | 0.00 cr | 518.69 | ₹0 cr |
| 20 Aug '26 | 532.50 | 539.95 | 524.80 | 532.30 | −2.25 | −0.42% | 0.00 cr | 533.10 | ₹0 cr |
| 19 Aug '26 | 526.00 | 543.90 | 520.10 | 534.55 | +10.55 | +2.01% | 0.00 cr | 530.77 | ₹0 cr |
| 18 Aug '26 | 506.80 | 524.05 | 501.55 | 524.00 | +24.90 | +4.99% | 0.00 cr | 519.56 | ₹1 cr |
| 17 Aug '26 | 500.00 | 500.00 | 480.25 | 499.10 | +1.50 | +0.30% | 0.00 cr | 494.34 | ₹0 cr |
| 14 Aug '26 | 499.00 | 507.90 | 494.95 | 497.60 | −0.75 | −0.15% | 0.00 cr | 499.90 | ₹0 cr |
| 13 Aug '26 | 505.00 | 514.90 | 490.25 | 498.35 | −8.45 | −1.67% | 0.00 cr | 502.50 | ₹0 cr |
| 12 Aug '26 | 517.50 | 519.85 | 503.00 | 506.80 | −10.10 | −1.95% | 0.00 cr | 509.93 | ₹0 cr |
| 11 Aug '26 | 522.80 | 522.80 | 516.00 | 516.90 | −3.10 | −0.60% | 0.00 cr | 520.45 | ₹0 cr |
| 10 Aug '26 | 523.95 | 523.95 | 515.20 | 520.00 | +4.80 | +0.93% | 0.00 cr | 520.21 | ₹1 cr |
| 07 Aug '26 | 519.00 | 525.90 | 512.20 | 515.20 | +1.60 | +0.31% | 0.00 cr | 519.38 | ₹0 cr |
| 06 Aug '26 | 514.00 | 520.15 | 507.00 | 513.60 | −1.85 | −0.36% | 0.00 cr | 512.26 | ₹0 cr |
| 05 Aug '26 | 517.90 | 517.90 | 508.05 | 515.45 | +7.40 | +1.46% | 0.00 cr | 515.98 | ₹0 cr |
| 04 Aug '26 | 517.90 | 517.90 | 505.25 | 508.05 | −1.55 | −0.30% | 0.00 cr | 509.91 | ₹0 cr |
| 03 Aug '26 | 518.10 | 518.10 | 505.25 | 509.60 | −1.95 | −0.38% | 0.00 cr | 511.14 | ₹0 cr |
| 31 Jul '26 | 516.70 | 520.90 | 507.00 | 511.55 | −5.25 | −1.02% | 0.00 cr | 513.77 | ₹0 cr |
| 30 Jul '26 | 510.00 | 520.00 | 506.00 | 516.80 | +1.20 | +0.23% | 0.00 cr | 515.00 | ₹0 cr |
| 29 Jul '26 | 530.00 | 530.00 | 505.00 | 515.60 | +0.70 | +0.14% | 0.00 cr | 512.60 | ₹0 cr |
| 28 Jul '26 | 512.80 | 517.90 | 510.00 | 514.90 | +4.65 | +0.91% | 0.00 cr | 514.23 | ₹0 cr |
| 27 Jul '26 | 511.00 | 522.50 | 502.25 | 510.25 | +3.80 | +0.75% | 0.00 cr | 512.74 | ₹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.
