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 | 518.00 | 529.30 | 511.10 | 514.15 | −1.50 | −0.29% | 0.16 cr | 520.43 | 37.2% | ₹85 cr |
| 03 Sep '26 | 505.00 | 517.50 | 504.05 | 515.65 | +14.05 | +2.80% | 0.09 cr | 512.52 | 47.6% | ₹47 cr |
| 02 Sep '26 | 500.00 | 508.35 | 498.05 | 501.60 | +2.00 | +0.40% | 0.19 cr | 503.12 | 68.6% | ₹93 cr |
| 01 Sep '26 | 503.80 | 512.90 | 497.05 | 499.60 | +0.65 | +0.13% | 0.41 cr | 503.52 | 63.3% | ₹205 cr |
| 31 Aug '26 | 493.90 | 501.30 | 485.85 | 498.95 | +6.50 | +1.32% | 0.05 cr | 495.63 | 60.5% | ₹24 cr |
| 28 Aug '26 | 491.00 | 498.70 | 487.50 | 492.45 | +3.30 | +0.67% | 0.04 cr | 492.02 | 57.7% | ₹19 cr |
| 27 Aug '26 | 495.90 | 495.90 | 479.95 | 489.15 | −7.00 | −1.41% | 0.05 cr | 487.05 | 53.5% | ₹25 cr |
| 26 Aug '26 | 492.90 | 498.80 | 484.45 | 496.15 | +8.90 | +1.83% | 0.03 cr | 490.50 | 44.7% | ₹13 cr |
| 25 Aug '26 | 492.45 | 492.45 | 485.65 | 487.25 | −3.35 | −0.68% | 0.02 cr | 488.08 | 62.8% | ₹9 cr |
| 24 Aug '26 | 481.30 | 491.50 | 479.00 | 490.60 | +9.30 | +1.93% | 0.03 cr | 487.41 | 55.0% | ₹15 cr |
| 21 Aug '26 | 495.65 | 499.60 | 477.80 | 481.30 | −14.35 | −2.90% | 0.05 cr | 486.47 | 65.5% | ₹26 cr |
| 20 Aug '26 | 504.05 | 507.00 | 489.70 | 495.65 | −5.90 | −1.18% | 0.06 cr | 496.55 | 59.9% | ₹32 cr |
| 19 Aug '26 | 500.15 | 503.50 | 492.25 | 501.55 | +2.75 | +0.55% | 0.03 cr | 499.02 | 57.0% | ₹13 cr |
| 18 Aug '26 | 498.10 | 504.90 | 494.00 | 498.80 | +0.75 | +0.15% | 0.05 cr | 500.89 | 52.3% | ₹25 cr |
| 17 Aug '26 | 491.85 | 500.00 | 487.45 | 498.05 | +10.10 | +2.07% | 0.03 cr | 492.71 | 47.9% | ₹13 cr |
| 14 Aug '26 | 495.00 | 496.95 | 486.10 | 487.95 | −9.40 | −1.89% | 0.03 cr | 490.12 | 61.6% | ₹15 cr |
| 13 Aug '26 | 499.00 | 504.50 | 490.25 | 497.35 | −5.55 | −1.10% | 0.04 cr | 495.50 | 51.0% | ₹19 cr |
| 12 Aug '26 | 514.40 | 516.00 | 499.00 | 502.90 | −7.00 | −1.37% | 0.04 cr | 508.47 | 60.2% | ₹21 cr |
| 11 Aug '26 | 520.40 | 520.40 | 507.10 | 509.90 | −6.90 | −1.34% | 0.02 cr | 511.01 | 53.8% | ₹12 cr |
| 10 Aug '26 | 517.40 | 524.40 | 515.20 | 516.80 | +1.75 | +0.34% | 0.04 cr | 520.17 | 57.0% | ₹19 cr |
| 07 Aug '26 | 517.90 | 519.80 | 513.20 | 515.05 | −0.60 | −0.12% | 0.02 cr | 517.01 | 46.1% | ₹11 cr |
| 06 Aug '26 | 523.30 | 524.80 | 514.00 | 515.65 | −4.60 | −0.88% | 0.04 cr | 518.00 | 53.1% | ₹23 cr |
| 05 Aug '26 | 510.00 | 522.60 | 506.85 | 520.25 | +16.65 | +3.31% | 0.09 cr | 515.94 | 56.4% | ₹48 cr |
| 04 Aug '26 | 503.00 | 508.00 | 498.00 | 503.60 | −0.45 | −0.09% | 0.06 cr | 503.40 | 58.9% | ₹29 cr |
| 03 Aug '26 | 503.00 | 513.00 | 500.00 | 504.05 | +8.10 | +1.63% | 0.06 cr | 508.46 | 53.4% | ₹28 cr |
| 31 Jul '26 | 504.80 | 513.50 | 493.10 | 495.95 | −6.45 | −1.28% | 0.04 cr | 501.38 | 53.1% | ₹18 cr |
| 30 Jul '26 | 509.50 | 513.00 | 500.00 | 502.40 | −8.95 | −1.75% | 0.02 cr | 505.70 | 47.5% | ₹13 cr |
| 29 Jul '26 | 515.00 | 520.00 | 508.35 | 511.35 | −0.95 | −0.19% | 0.07 cr | 514.39 | 39.2% | ₹33 cr |
| 28 Jul '26 | 520.00 | 527.00 | 504.30 | 512.30 | +10.20 | +2.03% | 0.39 cr | 513.34 | 22.8% | ₹199 cr |
| 27 Jul '26 | 495.70 | 505.00 | 494.80 | 502.10 | +6.40 | +1.29% | 0.03 cr | 500.22 | 49.2% | ₹15 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.
