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 | 500.00 | 504.90 | 490.20 | 493.40 | −4.95 | −0.99% | 0.01 cr | 496.91 | 52.6% | ₹7 cr |
| 03 Sep '26 | 511.60 | 515.25 | 495.40 | 498.35 | −6.80 | −1.35% | 0.03 cr | 503.28 | 55.9% | ₹13 cr |
| 02 Sep '26 | 513.95 | 513.95 | 499.45 | 505.15 | −9.05 | −1.76% | 0.02 cr | 504.71 | 51.9% | ₹8 cr |
| 01 Sep '26 | 519.55 | 521.85 | 510.75 | 514.20 | −3.25 | −0.63% | 0.01 cr | 514.53 | 48.1% | ₹5 cr |
| 31 Aug '26 | 517.95 | 523.00 | 513.50 | 517.45 | −0.40 | −0.08% | 0.01 cr | 517.68 | 49.2% | ₹7 cr |
| 28 Aug '26 | 528.95 | 528.95 | 517.50 | 517.85 | −7.15 | −1.36% | 0.01 cr | 520.61 | 54.4% | ₹4 cr |
| 27 Aug '26 | 533.10 | 534.00 | 520.35 | 525.00 | −5.45 | −1.03% | 0.01 cr | 525.39 | 39.5% | ₹5 cr |
| 26 Aug '26 | 524.00 | 532.90 | 520.30 | 530.45 | +8.95 | +1.72% | 0.02 cr | 526.45 | 42.4% | ₹8 cr |
| 25 Aug '26 | 527.70 | 530.30 | 518.30 | 521.50 | −1.95 | −0.37% | 0.02 cr | 522.67 | 46.7% | ₹8 cr |
| 24 Aug '26 | 536.45 | 539.90 | 521.75 | 523.45 | −11.20 | −2.09% | 0.02 cr | 529.96 | 46.5% | ₹11 cr |
| 21 Aug '26 | 553.40 | 556.70 | 531.10 | 534.65 | −17.15 | −3.11% | 0.02 cr | 541.16 | 53.2% | ₹12 cr |
| 20 Aug '26 | 552.00 | 556.20 | 550.00 | 551.80 | −2.40 | −0.43% | 0.01 cr | 552.34 | 44.2% | ₹7 cr |
| 19 Aug '26 | 563.00 | 563.80 | 551.00 | 554.20 | −8.90 | −1.58% | 0.02 cr | 557.83 | 46.6% | ₹11 cr |
| 18 Aug '26 | 559.80 | 566.95 | 552.00 | 563.10 | +3.30 | +0.59% | 0.04 cr | 561.63 | 42.2% | ₹20 cr |
| 17 Aug '26 | 568.00 | 572.05 | 554.40 | 559.80 | −5.15 | −0.91% | 0.06 cr | 561.74 | 39.7% | ₹32 cr |
| 14 Aug '26 | 544.00 | 567.40 | 542.85 | 564.95 | +21.95 | +4.04% | 0.05 cr | 557.29 | 43.7% | ₹27 cr |
| 13 Aug '26 | 547.35 | 558.25 | 540.10 | 543.00 | −4.35 | −0.79% | 0.03 cr | 548.20 | 42.1% | ₹15 cr |
| 12 Aug '26 | 558.15 | 558.25 | 541.05 | 547.35 | −10.75 | −1.93% | 0.04 cr | 547.26 | 55.3% | ₹19 cr |
| 11 Aug '26 | 563.85 | 569.00 | 553.60 | 558.10 | −3.15 | −0.56% | 0.08 cr | 561.14 | 53.5% | ₹45 cr |
| 10 Aug '26 | 532.00 | 568.00 | 530.00 | 561.25 | +28.30 | +5.31% | 0.21 cr | 555.55 | 26.2% | ₹114 cr |
| 07 Aug '26 | 525.60 | 540.60 | 520.80 | 532.95 | +7.75 | +1.48% | 0.06 cr | 535.28 | 49.4% | ₹33 cr |
| 06 Aug '26 | 507.55 | 529.90 | 503.05 | 525.20 | +17.65 | +3.48% | 0.05 cr | 520.77 | 38.1% | ₹28 cr |
| 05 Aug '26 | 518.00 | 518.00 | 505.55 | 507.55 | −4.35 | −0.85% | 0.02 cr | 512.14 | 45.8% | ₹11 cr |
| 04 Aug '26 | 519.00 | 519.15 | 504.05 | 511.90 | −3.95 | −0.77% | 0.03 cr | 510.98 | 42.2% | ₹14 cr |
| 03 Aug '26 | 512.50 | 517.70 | 503.15 | 515.85 | +5.55 | +1.09% | 0.03 cr | 511.89 | 47.4% | ₹14 cr |
| 31 Jul '26 | 513.00 | 514.05 | 502.10 | 510.30 | +1.90 | +0.37% | 0.06 cr | 508.95 | 55.9% | ₹30 cr |
| 30 Jul '26 | 497.80 | 510.40 | 488.25 | 508.40 | +6.70 | +1.34% | 0.13 cr | 499.62 | 61.3% | ₹64 cr |
| 29 Jul '26 | 530.45 | 530.65 | 497.00 | 501.70 | −26.70 | −5.05% | 0.10 cr | 505.52 | 35.4% | ₹49 cr |
| 28 Jul '26 | 540.50 | 540.50 | 522.60 | 528.40 | −10.45 | −1.94% | 0.08 cr | 529.17 | 52.6% | ₹43 cr |
| 27 Jul '26 | 522.00 | 551.90 | 517.95 | 538.85 | +18.40 | +3.54% | 0.19 cr | 534.77 | 12.6% | ₹101 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.
