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 | 512.95 | 542.00 | 507.10 | 531.05 | +22.15 | +4.35% | 0.00 cr | 530.47 | 45.7% | ₹3 cr |
| 03 Sep '26 | 501.20 | 513.00 | 496.10 | 508.90 | +10.70 | +2.15% | 0.00 cr | 505.90 | 67.7% | ₹1 cr |
| 02 Sep '26 | 494.30 | 500.00 | 489.80 | 498.20 | +3.75 | +0.76% | 0.00 cr | 496.31 | 66.8% | ₹0 cr |
| 01 Sep '26 | 506.70 | 506.75 | 490.85 | 494.45 | −7.10 | −1.42% | 0.00 cr | 497.36 | 58.8% | ₹1 cr |
| 31 Aug '26 | 474.00 | 504.60 | 474.00 | 501.55 | +27.60 | +5.82% | 0.00 cr | 497.28 | 72.6% | ₹2 cr |
| 28 Aug '26 | 472.80 | 480.45 | 468.05 | 473.95 | +5.20 | +1.11% | 0.00 cr | 472.65 | 85.5% | ₹0 cr |
| 27 Aug '26 | 474.40 | 482.85 | 466.00 | 468.75 | −2.20 | −0.47% | 0.00 cr | 471.14 | 74.1% | ₹1 cr |
| 26 Aug '26 | 475.40 | 482.90 | 470.05 | 470.95 | −0.95 | −0.20% | 0.00 cr | 475.33 | 73.7% | ₹1 cr |
| 25 Aug '26 | 480.00 | 480.40 | 470.05 | 471.90 | −5.00 | −1.05% | 0.00 cr | 473.66 | 73.0% | ₹0 cr |
| 24 Aug '26 | 476.60 | 483.30 | 472.90 | 476.90 | +3.75 | +0.79% | 0.00 cr | 477.48 | 69.5% | ₹0 cr |
| 21 Aug '26 | 473.00 | 479.70 | 471.55 | 473.15 | −0.05 | −0.01% | 0.00 cr | 474.20 | 65.2% | ₹1 cr |
| 20 Aug '26 | 479.15 | 485.45 | 471.50 | 473.20 | −6.00 | −1.25% | 0.00 cr | 476.67 | 66.4% | ₹1 cr |
| 19 Aug '26 | 489.80 | 490.70 | 477.10 | 479.20 | −7.95 | −1.63% | 0.00 cr | 481.50 | 77.9% | ₹0 cr |
| 18 Aug '26 | 496.05 | 498.60 | 486.00 | 487.15 | −8.90 | −1.79% | 0.00 cr | 490.11 | 80.2% | ₹0 cr |
| 17 Aug '26 | 500.20 | 500.20 | 492.60 | 496.05 | −0.50 | −0.10% | 0.00 cr | 495.57 | 75.5% | ₹0 cr |
| 14 Aug '26 | 498.10 | 505.30 | 496.10 | 496.55 | +2.45 | +0.50% | 0.00 cr | 498.99 | 87.6% | ₹0 cr |
| 13 Aug '26 | 501.90 | 505.65 | 489.20 | 494.10 | −7.90 | −1.57% | 0.00 cr | 499.49 | 62.5% | ₹1 cr |
| 12 Aug '26 | 511.00 | 511.00 | 493.00 | 502.00 | +1.05 | +0.21% | 0.00 cr | 503.27 | 62.9% | ₹1 cr |
| 11 Aug '26 | 499.55 | 507.90 | 486.10 | 500.95 | +2.60 | +0.52% | 0.00 cr | 498.06 | 58.4% | ₹1 cr |
| 10 Aug '26 | 505.00 | 521.90 | 493.10 | 498.35 | −19.10 | −3.69% | 0.00 cr | 508.35 | 67.7% | ₹0 cr |
| 07 Aug '26 | 515.00 | 521.00 | 508.00 | 517.45 | +4.80 | +0.94% | 0.00 cr | 516.40 | 71.9% | ₹1 cr |
| 06 Aug '26 | 493.50 | 518.20 | 493.50 | 512.65 | +24.50 | +5.02% | 0.00 cr | 509.93 | 60.8% | ₹1 cr |
| 05 Aug '26 | 489.80 | 495.20 | 485.60 | 488.15 | +1.45 | +0.30% | 0.00 cr | 489.70 | 74.4% | ₹0 cr |
| 04 Aug '26 | 494.05 | 494.05 | 483.10 | 486.70 | −7.40 | −1.50% | 0.00 cr | 486.93 | 76.2% | ₹0 cr |
| 03 Aug '26 | 484.00 | 502.50 | 484.00 | 494.10 | +9.70 | +2.00% | 0.00 cr | 494.59 | 62.0% | ₹0 cr |
| 31 Jul '26 | 487.65 | 491.00 | 482.20 | 484.40 | −2.10 | −0.43% | 0.00 cr | 486.85 | 46.2% | ₹0 cr |
| 30 Jul '26 | 475.50 | 487.90 | 475.50 | 486.50 | +5.05 | +1.05% | 0.00 cr | 482.33 | 62.9% | ₹0 cr |
| 29 Jul '26 | 483.20 | 496.75 | 480.00 | 481.45 | −1.55 | −0.32% | 0.00 cr | 485.12 | 67.3% | ₹0 cr |
| 28 Jul '26 | 490.80 | 493.90 | 480.20 | 483.00 | −4.10 | −0.84% | 0.00 cr | 484.43 | 84.4% | ₹0 cr |
| 27 Jul '26 | 481.40 | 497.60 | 481.40 | 487.10 | +9.25 | +1.94% | 0.00 cr | 486.61 | 66.0% | ₹0 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.
