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 | 498.40 | 500.00 | 488.10 | 492.75 | −0.90 | −0.18% | 0.04 cr | 495.77 | 49.9% | ₹18 cr |
| 03 Sep '26 | 481.10 | 501.00 | 478.40 | 493.65 | +16.35 | +3.43% | 0.04 cr | 486.92 | 53.9% | ₹20 cr |
| 02 Sep '26 | 491.35 | 491.35 | 476.15 | 477.30 | −16.45 | −3.33% | 0.04 cr | 481.89 | 46.8% | ₹17 cr |
| 01 Sep '26 | 477.00 | 496.95 | 475.30 | 493.75 | +13.85 | +2.89% | 0.04 cr | 488.56 | 37.6% | ₹22 cr |
| 31 Aug '26 | 492.00 | 492.00 | 475.00 | 479.90 | −12.90 | −2.62% | 0.07 cr | 482.72 | 51.7% | ₹34 cr |
| 28 Aug '26 | 490.65 | 498.95 | 486.00 | 492.80 | +5.30 | +1.09% | 0.02 cr | 492.58 | 44.9% | ₹11 cr |
| 27 Aug '26 | 498.35 | 502.75 | 484.30 | 487.50 | −10.05 | −2.02% | 0.05 cr | 489.72 | 44.5% | ₹23 cr |
| 26 Aug '26 | 509.80 | 512.00 | 487.25 | 497.55 | −7.15 | −1.42% | 0.10 cr | 495.20 | 45.0% | ₹49 cr |
| 25 Aug '26 | 514.40 | 515.90 | 502.65 | 504.70 | −5.35 | −1.05% | 0.02 cr | 506.57 | 41.8% | ₹10 cr |
| 24 Aug '26 | 507.00 | 518.65 | 507.00 | 510.05 | +3.50 | +0.69% | 0.07 cr | 511.45 | 54.1% | ₹35 cr |
| 21 Aug '26 | 519.00 | 522.00 | 504.10 | 506.55 | −13.65 | −2.62% | 0.03 cr | 511.35 | 47.2% | ₹15 cr |
| 20 Aug '26 | 508.55 | 523.80 | 508.55 | 520.20 | +11.70 | +2.30% | 0.03 cr | 517.38 | 37.2% | ₹14 cr |
| 19 Aug '26 | 514.00 | 521.60 | 507.10 | 508.50 | −5.45 | −1.06% | 0.02 cr | 514.13 | 44.5% | ₹13 cr |
| 18 Aug '26 | 520.10 | 524.80 | 512.00 | 513.95 | −9.45 | −1.81% | 0.03 cr | 515.87 | 49.5% | ₹17 cr |
| 17 Aug '26 | 527.45 | 534.60 | 515.00 | 523.40 | −3.90 | −0.74% | 0.08 cr | 522.84 | 60.0% | ₹39 cr |
| 14 Aug '26 | 535.65 | 536.00 | 515.20 | 527.30 | −4.35 | −0.82% | 0.07 cr | 524.97 | 53.6% | ₹39 cr |
| 13 Aug '26 | 520.25 | 541.95 | 518.00 | 531.65 | +15.60 | +3.02% | 0.06 cr | 532.05 | 38.1% | ₹34 cr |
| 12 Aug '26 | 529.10 | 529.50 | 514.05 | 516.05 | −13.05 | −2.47% | 0.02 cr | 519.63 | 42.6% | ₹9 cr |
| 11 Aug '26 | 529.00 | 543.30 | 525.00 | 529.10 | −0.95 | −0.18% | 0.04 cr | 533.74 | 38.5% | ₹20 cr |
| 10 Aug '26 | 519.20 | 532.65 | 509.25 | 530.05 | +10.85 | +2.09% | 0.04 cr | 524.90 | 33.3% | ₹21 cr |
| 07 Aug '26 | 525.00 | 539.95 | 513.15 | 519.20 | −8.80 | −1.67% | 0.05 cr | 526.92 | 38.2% | ₹25 cr |
| 06 Aug '26 | 561.90 | 561.90 | 523.85 | 528.00 | −29.25 | −5.25% | 0.12 cr | 531.97 | 36.2% | ₹62 cr |
| 05 Aug '26 | 547.50 | 574.50 | 538.55 | 557.25 | +14.70 | +2.71% | 0.25 cr | 561.07 | 23.8% | ₹139 cr |
| 04 Aug '26 | 511.95 | 547.50 | 493.70 | 542.55 | +28.35 | +5.51% | 0.62 cr | 526.41 | 18.8% | ₹325 cr |
| 03 Aug '26 | 522.85 | 532.90 | 508.10 | 514.20 | −8.65 | −1.65% | 0.04 cr | 522.75 | 41.7% | ₹19 cr |
| 31 Jul '26 | 522.80 | 531.30 | 517.30 | 522.85 | +1.45 | +0.28% | 0.03 cr | 524.19 | 34.3% | ₹13 cr |
| 30 Jul '26 | 530.95 | 535.90 | 519.85 | 521.40 | −9.05 | −1.71% | 0.03 cr | 526.94 | 33.4% | ₹14 cr |
| 29 Jul '26 | 522.00 | 535.50 | 517.05 | 530.45 | +6.20 | +1.18% | 0.06 cr | 529.10 | 36.1% | ₹33 cr |
| 28 Jul '26 | 514.45 | 531.00 | 508.10 | 524.25 | +9.40 | +1.83% | 0.14 cr | 523.52 | 37.2% | ₹72 cr |
| 27 Jul '26 | 502.70 | 518.00 | 494.20 | 514.85 | +18.35 | +3.70% | 0.06 cr | 510.13 | 28.5% | ₹32 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.
