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 | 506.00 | 506.00 | 483.20 | 494.00 | −12.00 | −2.37% | 0.00 cr | 491.76 | 68.4% | ₹1 cr |
| 03 Sep '26 | 500.00 | 514.80 | 500.00 | 506.00 | −3.60 | −0.71% | 0.00 cr | 506.16 | 80.0% | ₹1 cr |
| 02 Sep '26 | 530.00 | 545.25 | 497.65 | 509.60 | −14.20 | −2.71% | 0.01 cr | 516.77 | 82.8% | ₹3 cr |
| 01 Sep '26 | 498.00 | 524.00 | 496.00 | 523.80 | +23.90 | +4.78% | 0.00 cr | 511.77 | 100.0% | ₹2 cr |
| 31 Aug '26 | 508.00 | 508.00 | 492.10 | 499.90 | −18.10 | −3.49% | 0.00 cr | 494.68 | 78.1% | ₹1 cr |
| 28 Aug '26 | 500.95 | 520.00 | 500.95 | 518.00 | +17.05 | +3.40% | 0.00 cr | 514.93 | 87.5% | ₹0 cr |
| 27 Aug '26 | 511.00 | 511.00 | 500.00 | 500.95 | −19.05 | −3.66% | 0.00 cr | 503.33 | 76.0% | ₹1 cr |
| 26 Aug '26 | 529.70 | 544.80 | 520.00 | 520.00 | +10.00 | +1.96% | 0.00 cr | 533.60 | 67.7% | ₹1 cr |
| 25 Aug '26 | 432.50 | 530.40 | 432.50 | 510.00 | +68.00 | +15.38% | 0.01 cr | 492.83 | 71.0% | ₹7 cr |
| 24 Aug '26 | 463.00 | 463.00 | 436.00 | 442.00 | −9.35 | −2.07% | 0.00 cr | 447.66 | 63.3% | ₹2 cr |
| 21 Aug '26 | 445.05 | 460.00 | 445.05 | 451.35 | −5.90 | −1.29% | 0.00 cr | 451.89 | 59.1% | ₹1 cr |
| 20 Aug '26 | 453.90 | 463.00 | 452.00 | 457.25 | +7.65 | +1.70% | 0.00 cr | 458.43 | 73.7% | ₹1 cr |
| 19 Aug '26 | 459.95 | 460.00 | 447.00 | 449.60 | −11.50 | −2.49% | 0.00 cr | 451.59 | 75.0% | ₹1 cr |
| 18 Aug '26 | 445.00 | 463.00 | 440.00 | 461.10 | +26.15 | +6.01% | 0.01 cr | 450.71 | 79.7% | ₹2 cr |
| 17 Aug '26 | 421.00 | 457.00 | 421.00 | 434.95 | +5.95 | +1.39% | 0.01 cr | 445.56 | 58.0% | ₹4 cr |
| 14 Aug '26 | 410.00 | 447.00 | 392.05 | 429.00 | +14.20 | +3.42% | 0.01 cr | 422.16 | 72.8% | ₹4 cr |
| 13 Aug '26 | 422.10 | 430.00 | 350.00 | 414.80 | −15.20 | −3.53% | 0.02 cr | 391.29 | 49.2% | ₹10 cr |
| 12 Aug '26 | 425.00 | 440.00 | 418.00 | 430.00 | +1.00 | +0.23% | 0.00 cr | 431.89 | 75.0% | ₹2 cr |
| 11 Aug '26 | 419.50 | 429.00 | 416.95 | 429.00 | +12.05 | +2.89% | 0.00 cr | 422.93 | 64.6% | ₹2 cr |
| 10 Aug '26 | 415.05 | 418.95 | 412.00 | 416.95 | −3.35 | −0.80% | 0.00 cr | 415.65 | 81.0% | ₹1 cr |
| 07 Aug '26 | 400.05 | 436.80 | 400.05 | 420.30 | +14.25 | +3.51% | 0.00 cr | 423.45 | 56.7% | ₹2 cr |
| 06 Aug '26 | 412.00 | 412.00 | 406.05 | 406.05 | −0.55 | −0.14% | 0.00 cr | 408.07 | 100.0% | ₹0 cr |
| 05 Aug '26 | 411.00 | 419.95 | 397.10 | 406.60 | −3.75 | −0.91% | 0.00 cr | 407.54 | 64.7% | ₹2 cr |
| 04 Aug '26 | 412.40 | 424.00 | 394.25 | 410.35 | +10.80 | +2.70% | 0.01 cr | 408.68 | 53.3% | ₹2 cr |
| 03 Aug '26 | 386.00 | 405.00 | 386.00 | 399.55 | +15.55 | +4.05% | 0.00 cr | 396.22 | 65.8% | ₹1 cr |
| 31 Jul '26 | 398.80 | 398.80 | 380.00 | 384.00 | −2.50 | −0.65% | 0.00 cr | 387.51 | 76.9% | ₹0 cr |
| 30 Jul '26 | 380.00 | 398.80 | 375.80 | 386.50 | +17.80 | +4.83% | 0.01 cr | 386.71 | 50.8% | ₹2 cr |
| 29 Jul '26 | 371.00 | 376.00 | 365.00 | 368.70 | −7.80 | −2.07% | 0.00 cr | 369.27 | 44.4% | ₹1 cr |
| 28 Jul '26 | 375.00 | 380.00 | 375.00 | 376.50 | −7.50 | −1.95% | 0.00 cr | 378.26 | 62.5% | ₹0 cr |
| 27 Jul '26 | 360.10 | 388.95 | 360.10 | 384.00 | +8.00 | +2.13% | 0.00 cr | 379.97 | 46.9% | ₹1 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.
