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 | 495.15 | 504.90 | 488.00 | 498.35 | +3.25 | +0.66% | 0.01 cr | 493.66 | 43.0% | ₹5 cr |
| 03 Sep '26 | 495.00 | 508.00 | 491.00 | 495.10 | +4.65 | +0.95% | 0.01 cr | 499.81 | 47.1% | ₹5 cr |
| 02 Sep '26 | 496.70 | 496.70 | 487.55 | 490.45 | −6.25 | −1.26% | 0.00 cr | 491.64 | 58.9% | ₹2 cr |
| 01 Sep '26 | 499.90 | 508.00 | 490.80 | 496.70 | −0.45 | −0.09% | 0.01 cr | 497.43 | 48.4% | ₹5 cr |
| 31 Aug '26 | 493.00 | 502.00 | 484.55 | 497.15 | +0.50 | +0.10% | 0.01 cr | 493.73 | 49.5% | ₹4 cr |
| 28 Aug '26 | 492.95 | 500.00 | 487.00 | 496.65 | +7.10 | +1.45% | 0.01 cr | 494.01 | 43.4% | ₹4 cr |
| 27 Aug '26 | 495.75 | 509.00 | 485.25 | 489.55 | −6.20 | −1.25% | 0.01 cr | 492.33 | 51.5% | ₹3 cr |
| 26 Aug '26 | 490.00 | 500.00 | 483.55 | 495.75 | +6.00 | +1.23% | 0.01 cr | 491.48 | 53.3% | ₹3 cr |
| 25 Aug '26 | 488.00 | 497.00 | 483.05 | 489.75 | −0.45 | −0.09% | 0.01 cr | 487.80 | 42.7% | ₹3 cr |
| 24 Aug '26 | 498.10 | 506.00 | 485.00 | 490.20 | −11.55 | −2.30% | 0.01 cr | 492.61 | 53.0% | ₹5 cr |
| 21 Aug '26 | 503.10 | 512.00 | 494.20 | 501.75 | −3.60 | −0.71% | 0.01 cr | 501.54 | 58.5% | ₹4 cr |
| 20 Aug '26 | 508.00 | 513.85 | 501.00 | 505.35 | −0.85 | −0.17% | 0.01 cr | 507.26 | 46.1% | ₹3 cr |
| 19 Aug '26 | 507.00 | 518.00 | 503.30 | 506.20 | −5.80 | −1.13% | 0.01 cr | 508.64 | 53.5% | ₹3 cr |
| 18 Aug '26 | 516.00 | 519.00 | 504.25 | 512.00 | −4.80 | −0.93% | 0.01 cr | 510.69 | 49.4% | ₹3 cr |
| 17 Aug '26 | 518.00 | 520.00 | 508.15 | 516.80 | +1.00 | +0.19% | 0.01 cr | 513.61 | 53.7% | ₹3 cr |
| 14 Aug '26 | 528.00 | 532.30 | 514.00 | 515.80 | −14.05 | −2.65% | 0.01 cr | 518.08 | 55.3% | ₹4 cr |
| 13 Aug '26 | 518.50 | 536.60 | 515.05 | 529.85 | +11.35 | +2.19% | 0.01 cr | 528.40 | 49.0% | ₹5 cr |
| 12 Aug '26 | 522.35 | 524.95 | 515.00 | 518.50 | −0.10 | −0.02% | 0.01 cr | 519.49 | 46.4% | ₹3 cr |
| 11 Aug '26 | 528.00 | 537.95 | 517.00 | 518.60 | −8.60 | −1.63% | 0.01 cr | 524.32 | 54.4% | ₹4 cr |
| 10 Aug '26 | 523.85 | 531.40 | 512.00 | 527.20 | +2.20 | +0.42% | 0.01 cr | 524.01 | 45.3% | ₹5 cr |
| 07 Aug '26 | 522.00 | 530.85 | 521.95 | 525.00 | +3.05 | +0.58% | 0.01 cr | 525.83 | 40.7% | ₹4 cr |
| 06 Aug '26 | 536.70 | 546.25 | 517.20 | 521.95 | −14.75 | −2.75% | 0.02 cr | 532.36 | 48.8% | ₹9 cr |
| 05 Aug '26 | 544.80 | 563.95 | 533.10 | 536.70 | −3.35 | −0.62% | 0.03 cr | 550.90 | 43.4% | ₹19 cr |
| 04 Aug '26 | 520.00 | 553.00 | 515.35 | 540.05 | +26.55 | +5.17% | 0.08 cr | 543.47 | 31.5% | ₹43 cr |
| 03 Aug '26 | 500.00 | 518.00 | 497.05 | 513.50 | +18.50 | +3.74% | 0.02 cr | 507.86 | 52.5% | ₹8 cr |
| 31 Jul '26 | 484.00 | 498.00 | 481.00 | 495.00 | +12.95 | +2.69% | 0.01 cr | 491.99 | 50.5% | ₹6 cr |
| 30 Jul '26 | 498.90 | 499.40 | 476.85 | 482.05 | −16.85 | −3.38% | 0.01 cr | 489.12 | 47.6% | ₹5 cr |
| 29 Jul '26 | 491.00 | 510.95 | 491.00 | 498.90 | +12.45 | +2.56% | 0.02 cr | 504.55 | 40.3% | ₹9 cr |
| 28 Jul '26 | 507.00 | 508.85 | 480.15 | 486.45 | −18.05 | −3.58% | 0.02 cr | 491.78 | 48.4% | ₹9 cr |
| 27 Jul '26 | 497.00 | 519.65 | 495.00 | 504.50 | +16.20 | +3.32% | 0.05 cr | 509.22 | 39.8% | ₹23 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.
