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 | 475.00 | 482.80 | 470.80 | 473.00 | +0.80 | +0.17% | 0.04 cr | 475.17 | 40.9% | ₹20 cr |
| 03 Sep '26 | 473.45 | 478.80 | 470.10 | 472.20 | −0.15 | −0.03% | 0.03 cr | 472.66 | 45.2% | ₹14 cr |
| 02 Sep '26 | 475.30 | 477.95 | 470.25 | 472.35 | −5.60 | −1.17% | 0.03 cr | 472.87 | 46.5% | ₹12 cr |
| 01 Sep '26 | 486.40 | 487.10 | 476.00 | 477.95 | −8.45 | −1.74% | 0.03 cr | 480.61 | 51.5% | ₹14 cr |
| 31 Aug '26 | 492.10 | 493.45 | 485.05 | 486.40 | −7.15 | −1.45% | 0.02 cr | 488.55 | 48.6% | ₹11 cr |
| 28 Aug '26 | 498.90 | 499.00 | 490.30 | 493.55 | −3.85 | −0.77% | 0.03 cr | 493.27 | 44.2% | ₹14 cr |
| 27 Aug '26 | 490.40 | 503.00 | 486.85 | 497.40 | +7.05 | +1.44% | 0.04 cr | 493.05 | 40.5% | ₹18 cr |
| 26 Aug '26 | 495.00 | 497.05 | 490.00 | 490.35 | −1.60 | −0.33% | 0.02 cr | 492.47 | 51.5% | ₹9 cr |
| 25 Aug '26 | 494.90 | 495.65 | 490.00 | 491.95 | −1.95 | −0.39% | 0.02 cr | 492.34 | 46.4% | ₹11 cr |
| 24 Aug '26 | 503.55 | 506.80 | 491.80 | 493.90 | −9.65 | −1.92% | 0.05 cr | 495.99 | 52.4% | ₹23 cr |
| 21 Aug '26 | 506.00 | 515.50 | 502.00 | 503.55 | −2.65 | −0.52% | 0.02 cr | 504.41 | 46.9% | ₹12 cr |
| 20 Aug '26 | 494.20 | 512.10 | 492.70 | 506.20 | +13.80 | +2.80% | 0.08 cr | 506.16 | 31.4% | ₹39 cr |
| 19 Aug '26 | 498.50 | 498.60 | 491.30 | 492.40 | −5.95 | −1.19% | 0.03 cr | 493.40 | 54.7% | ₹13 cr |
| 18 Aug '26 | 502.00 | 504.15 | 497.00 | 498.35 | −4.85 | −0.96% | 0.02 cr | 498.95 | 64.3% | ₹11 cr |
| 17 Aug '26 | 500.30 | 505.55 | 494.50 | 503.20 | +2.90 | +0.58% | 0.04 cr | 500.19 | 49.5% | ₹18 cr |
| 14 Aug '26 | 506.10 | 511.20 | 497.50 | 500.30 | −5.75 | −1.14% | 0.04 cr | 501.81 | 54.5% | ₹21 cr |
| 13 Aug '26 | 508.25 | 511.00 | 505.25 | 506.05 | −4.20 | −0.82% | 0.02 cr | 506.95 | 62.5% | ₹11 cr |
| 12 Aug '26 | 510.00 | 514.00 | 508.00 | 510.25 | −0.35 | −0.07% | 0.03 cr | 509.89 | 52.0% | ₹15 cr |
| 11 Aug '26 | 509.90 | 514.90 | 508.00 | 510.60 | +0.20 | +0.04% | 0.02 cr | 511.60 | 57.1% | ₹11 cr |
| 10 Aug '26 | 515.00 | 515.70 | 510.00 | 510.40 | −5.90 | −1.14% | 0.03 cr | 511.86 | 58.1% | ₹14 cr |
| 07 Aug '26 | 518.00 | 522.60 | 516.00 | 516.30 | −1.45 | −0.28% | 0.02 cr | 517.93 | 46.1% | ₹11 cr |
| 06 Aug '26 | 519.80 | 520.15 | 517.00 | 517.75 | −0.95 | −0.18% | 0.02 cr | 518.40 | 53.3% | ₹12 cr |
| 05 Aug '26 | 522.00 | 524.50 | 517.50 | 518.70 | −0.70 | −0.13% | 0.03 cr | 519.94 | 48.8% | ₹15 cr |
| 04 Aug '26 | 519.95 | 521.00 | 517.15 | 519.40 | +0.60 | +0.12% | 0.03 cr | 519.12 | 50.0% | ₹15 cr |
| 03 Aug '26 | 525.50 | 526.95 | 517.05 | 518.80 | −1.60 | −0.31% | 0.05 cr | 522.17 | 49.3% | ₹28 cr |
| 31 Jul '26 | 526.00 | 526.00 | 519.00 | 520.40 | −3.15 | −0.60% | 0.03 cr | 520.78 | 55.1% | ₹16 cr |
| 30 Jul '26 | 523.00 | 527.50 | 517.10 | 523.55 | −0.20 | −0.04% | 0.05 cr | 523.98 | 41.1% | ₹24 cr |
| 29 Jul '26 | 520.90 | 528.85 | 520.70 | 523.75 | +4.90 | +0.94% | 0.04 cr | 524.22 | 45.6% | ₹20 cr |
| 28 Jul '26 | 530.50 | 534.80 | 513.00 | 518.85 | −10.65 | −2.01% | 0.07 cr | 521.11 | 39.6% | ₹35 cr |
| 27 Jul '26 | 533.00 | 538.95 | 524.10 | 529.50 | −23.50 | −4.25% | 0.11 cr | 529.22 | 39.0% | ₹57 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.
