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 | 500.30 | 500.30 | 480.00 | 482.20 | −15.65 | −3.14% | 0.00 cr | 487.55 | 95.6% | ₹0 cr |
| 03 Sep '26 | 488.85 | 497.85 | 488.85 | 497.85 | +0.85 | +0.17% | 0.00 cr | 492.56 | 100.0% | ₹0 cr |
| 02 Sep '26 | 497.00 | 497.00 | 497.00 | 497.00 | +0.00 | +0.00% | 0.00 cr | 497.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 497.00 | 497.00 | 497.00 | 497.00 | +5.95 | +1.21% | 0.00 cr | 497.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 492.20 | 492.20 | 489.75 | 491.05 | −1.15 | −0.23% | 0.00 cr | 490.42 | 82.8% | ₹0 cr |
| 27 Aug '26 | 499.80 | 524.90 | 481.05 | 492.20 | −5.60 | −1.12% | 0.00 cr | 505.60 | 56.8% | ₹0 cr |
| 26 Aug '26 | 500.00 | 500.05 | 497.55 | 497.80 | −32.15 | −6.07% | 0.00 cr | 499.86 | 100.0% | ₹0 cr |
| 25 Aug '26 | 550.00 | 550.00 | 502.00 | 529.95 | −3.65 | −0.68% | 0.00 cr | 503.78 | 98.3% | ₹0 cr |
| 24 Aug '26 | 486.05 | 533.60 | 486.05 | 533.60 | −0.90 | −0.17% | 0.00 cr | 516.18 | 65.5% | ₹0 cr |
| 21 Aug '26 | 502.00 | 539.85 | 502.00 | 534.50 | +44.30 | +9.04% | 0.00 cr | 536.43 | 100.0% | ₹0 cr |
| 20 Aug '26 | 494.10 | 589.90 | 477.00 | 490.20 | −16.80 | −3.31% | 0.00 cr | 505.57 | 84.1% | ₹0 cr |
| 18 Aug '26 | 505.80 | 507.00 | 495.30 | 507.00 | +0.05 | +0.01% | 0.00 cr | 504.18 | 80.0% | ₹0 cr |
| 14 Aug '26 | 515.00 | 544.00 | 500.00 | 506.95 | +1.65 | +0.33% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 514.80 | 524.50 | 505.30 | 505.30 | −9.70 | −1.88% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 503.25 | 519.00 | 500.00 | 515.00 | +11.75 | +2.33% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 510.00 | 510.00 | 501.00 | 503.25 | −10.40 | −2.02% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 512.60 | 524.00 | 512.60 | 513.65 | −12.10 | −2.30% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 500.25 | 534.00 | 497.75 | 525.75 | +18.05 | +3.56% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 507.80 | 509.80 | 495.00 | 507.70 | −0.10 | −0.02% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 505.00 | 514.80 | 505.00 | 507.80 | +2.85 | +0.56% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 505.60 | 508.95 | 500.00 | 504.95 | −4.95 | −0.97% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 516.00 | 516.00 | 504.00 | 509.90 | +0.35 | +0.07% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 507.00 | 515.00 | 505.35 | 509.55 | +4.20 | +0.83% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 514.00 | 555.00 | 485.25 | 505.35 | −4.75 | −0.93% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 515.00 | 515.00 | 508.30 | 510.10 | −8.90 | −1.71% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 519.00 | 519.80 | 519.00 | 519.00 | +4.15 | +0.81% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 516.60 | 527.50 | 508.00 | 514.85 | −5.15 | −0.99% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 525.00 | 534.00 | 520.00 | 520.00 | −7.00 | −1.33% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 530.00 | 534.00 | 515.35 | 527.00 | +5.70 | +1.09% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 522.40 | 522.40 | 521.30 | 521.30 | −13.70 | −2.56% | 0.00 cr | — | — | ₹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.
