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 | 461.00 | 468.25 | 456.10 | 460.25 | +3.25 | +0.71% | 0.01 cr | 460.50 | 57.6% | ₹4 cr |
| 03 Sep '26 | 479.50 | 482.35 | 451.40 | 457.00 | −19.20 | −4.03% | 0.03 cr | 463.41 | 46.5% | ₹16 cr |
| 02 Sep '26 | 477.00 | 481.95 | 470.00 | 476.20 | −0.35 | −0.07% | 0.00 cr | 475.16 | 49.8% | ₹2 cr |
| 01 Sep '26 | 485.15 | 488.95 | 474.50 | 476.55 | −8.60 | −1.77% | 0.01 cr | 481.20 | 56.6% | ₹4 cr |
| 31 Aug '26 | 498.10 | 504.70 | 482.50 | 485.15 | −12.95 | −2.60% | 0.01 cr | 491.93 | 57.2% | ₹5 cr |
| 28 Aug '26 | 499.50 | 499.55 | 496.55 | 498.10 | +1.05 | +0.21% | 0.00 cr | 497.79 | 62.8% | ₹1 cr |
| 27 Aug '26 | 500.05 | 502.45 | 495.05 | 497.05 | −3.00 | −0.60% | 0.00 cr | 497.47 | 52.3% | ₹1 cr |
| 26 Aug '26 | 505.00 | 505.95 | 498.25 | 500.05 | −3.30 | −0.66% | 0.00 cr | 500.70 | 60.0% | ₹2 cr |
| 25 Aug '26 | 500.35 | 507.00 | 496.00 | 503.35 | +4.00 | +0.80% | 0.01 cr | 501.41 | 47.8% | ₹3 cr |
| 24 Aug '26 | 504.80 | 519.70 | 497.15 | 499.35 | −2.40 | −0.48% | 0.02 cr | 505.64 | 44.0% | ₹8 cr |
| 21 Aug '26 | 511.80 | 515.45 | 499.25 | 501.75 | −9.95 | −1.94% | 0.01 cr | 503.49 | 53.9% | ₹4 cr |
| 20 Aug '26 | 499.90 | 528.60 | 496.55 | 511.70 | +15.45 | +3.11% | 0.03 cr | 517.37 | 38.1% | ₹16 cr |
| 19 Aug '26 | 495.90 | 509.65 | 491.60 | 496.25 | +0.35 | +0.07% | 0.01 cr | 500.45 | 33.8% | ₹4 cr |
| 18 Aug '26 | 498.60 | 498.90 | 490.80 | 495.90 | −0.25 | −0.05% | 0.00 cr | 494.04 | 60.6% | ₹2 cr |
| 17 Aug '26 | 504.25 | 504.25 | 495.00 | 496.15 | −6.85 | −1.36% | 0.00 cr | 497.68 | 55.3% | ₹2 cr |
| 14 Aug '26 | 497.40 | 510.00 | 496.85 | 503.00 | +5.60 | +1.13% | 0.00 cr | 501.31 | 49.0% | ₹2 cr |
| 13 Aug '26 | 505.00 | 507.10 | 495.65 | 497.40 | −8.00 | −1.58% | 0.01 cr | 500.47 | 68.2% | ₹5 cr |
| 12 Aug '26 | 503.90 | 510.00 | 498.60 | 505.40 | +0.50 | +0.10% | 0.00 cr | 501.67 | 61.8% | ₹2 cr |
| 11 Aug '26 | 507.00 | 511.95 | 502.00 | 504.90 | −4.00 | −0.79% | 0.00 cr | 506.55 | 42.7% | ₹2 cr |
| 10 Aug '26 | 511.00 | 512.95 | 506.80 | 508.90 | −5.05 | −0.98% | 0.00 cr | 509.71 | 53.0% | ₹2 cr |
| 07 Aug '26 | 523.00 | 523.95 | 512.60 | 513.95 | −12.00 | −2.28% | 0.00 cr | 517.94 | 51.9% | ₹2 cr |
| 06 Aug '26 | 527.50 | 536.70 | 521.00 | 525.95 | +1.05 | +0.20% | 0.01 cr | 528.42 | 38.4% | ₹6 cr |
| 05 Aug '26 | 515.60 | 539.95 | 513.50 | 524.90 | +12.00 | +2.34% | 0.03 cr | 529.49 | 48.6% | ₹15 cr |
| 04 Aug '26 | 507.85 | 517.45 | 506.60 | 512.90 | +4.65 | +0.91% | 0.00 cr | 513.99 | 57.4% | ₹3 cr |
| 03 Aug '26 | 505.95 | 511.00 | 500.60 | 508.25 | +3.95 | +0.78% | 0.01 cr | 507.48 | 54.8% | ₹3 cr |
| 31 Jul '26 | 514.00 | 514.00 | 503.20 | 504.30 | −3.25 | −0.64% | 0.00 cr | 506.38 | 63.0% | ₹2 cr |
| 30 Jul '26 | 505.00 | 515.95 | 505.00 | 507.55 | +1.55 | +0.31% | 0.00 cr | 509.76 | 48.6% | ₹2 cr |
| 29 Jul '26 | 509.00 | 517.60 | 502.95 | 506.00 | +1.70 | +0.34% | 0.00 cr | 507.74 | 51.8% | ₹2 cr |
| 28 Jul '26 | 519.00 | 520.40 | 503.00 | 504.30 | −15.65 | −3.01% | 0.01 cr | 512.62 | 47.4% | ₹4 cr |
| 27 Jul '26 | 491.80 | 528.40 | 491.80 | 519.95 | +30.15 | +6.16% | 0.02 cr | 514.18 | 43.6% | ₹12 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.
