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 | 488.00 | 488.00 | 476.50 | 479.45 | −10.25 | −2.09% | 0.01 cr | 481.61 | 58.3% | ₹3 cr |
| 03 Sep '26 | 504.25 | 505.65 | 486.00 | 489.70 | −11.60 | −2.31% | 0.01 cr | 492.00 | 59.6% | ₹4 cr |
| 02 Sep '26 | 506.55 | 509.70 | 497.00 | 501.30 | −5.15 | −1.02% | 0.01 cr | 500.87 | 71.5% | ₹6 cr |
| 01 Sep '26 | 503.45 | 509.00 | 496.60 | 506.45 | +2.95 | +0.59% | 0.01 cr | 504.19 | 63.3% | ₹4 cr |
| 31 Aug '26 | 503.00 | 509.65 | 499.60 | 503.50 | −1.75 | −0.35% | 0.01 cr | 505.02 | 44.4% | ₹3 cr |
| 28 Aug '26 | 501.20 | 509.40 | 501.00 | 505.25 | +1.20 | +0.24% | 0.01 cr | 504.68 | 58.9% | ₹4 cr |
| 27 Aug '26 | 502.70 | 510.70 | 500.00 | 504.05 | +1.35 | +0.27% | 0.00 cr | 502.50 | 68.7% | ₹2 cr |
| 26 Aug '26 | 501.25 | 509.25 | 500.00 | 502.70 | −0.55 | −0.11% | 0.00 cr | 502.54 | 57.0% | ₹2 cr |
| 25 Aug '26 | 511.30 | 511.30 | 496.85 | 503.25 | −4.50 | −0.89% | 0.01 cr | 501.31 | 55.1% | ₹3 cr |
| 24 Aug '26 | 510.10 | 515.35 | 505.10 | 507.75 | +2.35 | +0.46% | 0.00 cr | 511.21 | 60.4% | ₹2 cr |
| 21 Aug '26 | 514.20 | 514.20 | 500.00 | 505.40 | −5.95 | −1.16% | 0.01 cr | 505.42 | 57.7% | ₹5 cr |
| 20 Aug '26 | 520.20 | 522.35 | 509.45 | 511.35 | −6.30 | −1.22% | 0.01 cr | 515.04 | 60.9% | ₹5 cr |
| 19 Aug '26 | 527.80 | 529.25 | 516.65 | 517.65 | −10.15 | −1.92% | 0.00 cr | 521.06 | 63.1% | ₹2 cr |
| 18 Aug '26 | 517.10 | 530.85 | 516.20 | 527.80 | +7.05 | +1.35% | 0.01 cr | 523.01 | 61.7% | ₹4 cr |
| 17 Aug '26 | 523.50 | 531.85 | 518.00 | 520.75 | −3.85 | −0.73% | 0.01 cr | 523.42 | 60.0% | ₹5 cr |
| 14 Aug '26 | 526.50 | 534.00 | 522.90 | 524.60 | +0.45 | +0.09% | 0.01 cr | 527.57 | 58.4% | ₹7 cr |
| 13 Aug '26 | 522.20 | 530.70 | 520.30 | 524.15 | +0.70 | +0.13% | 0.01 cr | 525.12 | 64.0% | ₹4 cr |
| 12 Aug '26 | 536.05 | 538.75 | 522.50 | 523.45 | −7.80 | −1.47% | 0.01 cr | 526.56 | 62.3% | ₹4 cr |
| 11 Aug '26 | 528.95 | 533.95 | 525.85 | 531.25 | +2.00 | +0.38% | 0.01 cr | 530.62 | 59.5% | ₹6 cr |
| 10 Aug '26 | 519.70 | 559.25 | 516.85 | 529.25 | +7.45 | +1.43% | 0.06 cr | 541.49 | 35.5% | ₹33 cr |
| 07 Aug '26 | 540.00 | 541.00 | 513.30 | 521.80 | −5.75 | −1.09% | 0.05 cr | 531.71 | 42.5% | ₹27 cr |
| 06 Aug '26 | 530.00 | 538.90 | 523.10 | 527.55 | +3.45 | +0.66% | 0.05 cr | 530.65 | 42.7% | ₹28 cr |
| 05 Aug '26 | 506.70 | 525.00 | 502.80 | 524.10 | +17.20 | +3.39% | 0.02 cr | 518.42 | 57.1% | ₹10 cr |
| 04 Aug '26 | 515.00 | 515.95 | 506.00 | 506.90 | −5.80 | −1.13% | 0.01 cr | 510.50 | 54.5% | ₹5 cr |
| 03 Aug '26 | 508.00 | 526.00 | 508.00 | 512.70 | +8.10 | +1.61% | 0.03 cr | 516.07 | 48.1% | ₹18 cr |
| 31 Jul '26 | 504.00 | 509.80 | 496.50 | 504.60 | +5.15 | +1.03% | 0.01 cr | 505.92 | 56.3% | ₹5 cr |
| 30 Jul '26 | 493.50 | 504.00 | 492.60 | 499.45 | +5.95 | +1.21% | 0.01 cr | 499.22 | 52.3% | ₹6 cr |
| 29 Jul '26 | 489.55 | 497.00 | 480.95 | 493.50 | +6.35 | +1.30% | 0.00 cr | 492.92 | 59.0% | ₹2 cr |
| 28 Jul '26 | 492.00 | 494.50 | 485.00 | 487.15 | −4.25 | −0.86% | 0.00 cr | 489.29 | 60.8% | ₹1 cr |
| 27 Jul '26 | 484.45 | 497.00 | 482.35 | 491.40 | +6.95 | +1.43% | 0.01 cr | 492.55 | 56.8% | ₹3 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.
