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 | 503.65 | 508.00 | 500.50 | 501.55 | −2.10 | −0.42% | 0.01 cr | 503.61 | 41.5% | ₹4 cr |
| 03 Sep '26 | 501.30 | 515.00 | 501.30 | 503.65 | +3.95 | +0.79% | 0.01 cr | 505.28 | 46.3% | ₹6 cr |
| 02 Sep '26 | 501.10 | 507.60 | 495.50 | 499.70 | −2.25 | −0.45% | 0.01 cr | 499.65 | 52.4% | ₹6 cr |
| 01 Sep '26 | 500.00 | 511.65 | 495.95 | 501.95 | +1.95 | +0.39% | 0.01 cr | 505.00 | 37.5% | ₹7 cr |
| 31 Aug '26 | 507.25 | 507.95 | 497.90 | 500.00 | −9.35 | −1.84% | 0.01 cr | 501.17 | 47.1% | ₹6 cr |
| 28 Aug '26 | 511.75 | 516.00 | 508.10 | 509.35 | +0.35 | +0.07% | 0.01 cr | 511.48 | 47.5% | ₹7 cr |
| 27 Aug '26 | 524.00 | 531.00 | 508.05 | 509.00 | −14.45 | −2.76% | 0.02 cr | 517.78 | 31.8% | ₹11 cr |
| 26 Aug '26 | 507.60 | 534.40 | 506.50 | 523.45 | +15.85 | +3.12% | 0.06 cr | 524.73 | 31.6% | ₹32 cr |
| 25 Aug '26 | 494.25 | 512.50 | 486.65 | 507.60 | +14.35 | +2.91% | 0.04 cr | 504.17 | 33.1% | ₹22 cr |
| 24 Aug '26 | 501.00 | 504.90 | 491.00 | 493.25 | −9.05 | −1.80% | 0.02 cr | 495.67 | 40.4% | ₹11 cr |
| 21 Aug '26 | 503.50 | 505.10 | 498.55 | 502.30 | −1.05 | −0.21% | 0.01 cr | 501.47 | 46.5% | ₹5 cr |
| 20 Aug '26 | 502.50 | 513.30 | 500.10 | 503.35 | +1.85 | +0.37% | 0.02 cr | 505.90 | 42.5% | ₹9 cr |
| 19 Aug '26 | 499.50 | 505.90 | 498.00 | 501.50 | +2.05 | +0.41% | 0.01 cr | 501.18 | 42.9% | ₹6 cr |
| 18 Aug '26 | 507.30 | 507.50 | 497.20 | 499.45 | −9.15 | −1.80% | 0.02 cr | 502.30 | 45.8% | ₹8 cr |
| 17 Aug '26 | 505.95 | 513.05 | 502.00 | 508.60 | +3.35 | +0.66% | 0.02 cr | 507.79 | 34.7% | ₹10 cr |
| 14 Aug '26 | 514.00 | 514.00 | 504.00 | 505.25 | −9.35 | −1.82% | 0.02 cr | 507.52 | 47.7% | ₹9 cr |
| 13 Aug '26 | 518.70 | 520.00 | 512.10 | 514.60 | −3.95 | −0.76% | 0.02 cr | 514.82 | 45.5% | ₹9 cr |
| 12 Aug '26 | 531.05 | 531.15 | 515.70 | 518.55 | −11.55 | −2.18% | 0.01 cr | 522.43 | 51.4% | ₹8 cr |
| 11 Aug '26 | 534.80 | 534.80 | 526.35 | 530.10 | −5.40 | −1.01% | 0.01 cr | 530.10 | 32.9% | ₹6 cr |
| 10 Aug '26 | 528.35 | 539.55 | 521.85 | 535.50 | +7.20 | +1.36% | 0.03 cr | 532.33 | 32.8% | ₹16 cr |
| 07 Aug '26 | 535.45 | 538.00 | 527.50 | 528.30 | −5.20 | −0.97% | 0.01 cr | 531.15 | 47.5% | ₹7 cr |
| 06 Aug '26 | 534.80 | 535.45 | 531.00 | 533.50 | +1.20 | +0.23% | 0.01 cr | 533.25 | 42.1% | ₹7 cr |
| 05 Aug '26 | 536.05 | 539.80 | 529.55 | 532.30 | −0.30 | −0.06% | 0.03 cr | 532.88 | 31.0% | ₹15 cr |
| 04 Aug '26 | 535.00 | 540.00 | 530.35 | 532.60 | −4.45 | −0.83% | 0.02 cr | 534.51 | 38.8% | ₹11 cr |
| 03 Aug '26 | 540.00 | 549.50 | 531.10 | 537.05 | −2.95 | −0.55% | 0.05 cr | 541.66 | 29.0% | ₹26 cr |
| 31 Jul '26 | 551.00 | 551.00 | 536.50 | 540.00 | −9.30 | −1.69% | 0.03 cr | 539.47 | 36.3% | ₹15 cr |
| 30 Jul '26 | 550.00 | 571.00 | 545.55 | 549.30 | +0.75 | +0.14% | 0.05 cr | 555.54 | 22.8% | ₹27 cr |
| 29 Jul '26 | 548.80 | 553.20 | 541.65 | 548.55 | −2.80 | −0.51% | 0.02 cr | 547.38 | 26.4% | ₹14 cr |
| 28 Jul '26 | 540.60 | 564.65 | 535.75 | 551.35 | +10.75 | +1.99% | 0.09 cr | 552.15 | 17.5% | ₹52 cr |
| 27 Jul '26 | 570.00 | 571.65 | 535.35 | 540.60 | −27.95 | −4.92% | 0.11 cr | 544.75 | 29.3% | ₹61 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.
