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 | 468.50 | 475.95 | 460.50 | 461.55 | −3.90 | −0.84% | 0.05 cr | 465.55 | 43.9% | ₹23 cr |
| 03 Sep '26 | 463.90 | 468.00 | 455.60 | 465.45 | +4.90 | +1.06% | 0.09 cr | 461.66 | 30.4% | ₹43 cr |
| 02 Sep '26 | 469.95 | 470.15 | 460.00 | 460.55 | −12.40 | −2.62% | 0.05 cr | 463.60 | 29.3% | ₹22 cr |
| 01 Sep '26 | 463.00 | 475.55 | 457.70 | 472.95 | +12.60 | +2.74% | 0.11 cr | 468.47 | 34.2% | ₹53 cr |
| 31 Aug '26 | 470.60 | 475.70 | 456.00 | 460.35 | −10.25 | −2.18% | 0.13 cr | 459.58 | 45.4% | ₹61 cr |
| 28 Aug '26 | 465.80 | 475.00 | 464.35 | 470.60 | +6.85 | +1.48% | 0.18 cr | 471.07 | 46.1% | ₹86 cr |
| 27 Aug '26 | 473.40 | 474.75 | 461.50 | 463.75 | −8.10 | −1.72% | 0.05 cr | 466.29 | 45.0% | ₹25 cr |
| 26 Aug '26 | 474.45 | 479.60 | 470.50 | 471.85 | −0.25 | −0.05% | 0.05 cr | 474.17 | 37.0% | ₹22 cr |
| 25 Aug '26 | 478.75 | 484.35 | 468.55 | 472.10 | −4.80 | −1.01% | 0.05 cr | 473.27 | 44.8% | ₹23 cr |
| 24 Aug '26 | 483.55 | 496.40 | 475.05 | 476.90 | −6.65 | −1.38% | 0.07 cr | 485.03 | 38.7% | ₹32 cr |
| 21 Aug '26 | 486.60 | 487.40 | 480.50 | 483.55 | −1.40 | −0.29% | 0.05 cr | 483.82 | 43.2% | ₹22 cr |
| 20 Aug '26 | 480.30 | 493.75 | 480.30 | 484.95 | +7.10 | +1.49% | 0.06 cr | 488.24 | 31.2% | ₹29 cr |
| 19 Aug '26 | 485.20 | 492.90 | 476.45 | 477.85 | −7.05 | −1.45% | 0.05 cr | 483.53 | 39.7% | ₹26 cr |
| 18 Aug '26 | 490.50 | 493.20 | 483.00 | 484.90 | −5.85 | −1.19% | 0.05 cr | 485.75 | 49.8% | ₹23 cr |
| 17 Aug '26 | 491.70 | 495.85 | 483.90 | 490.75 | −0.05 | −0.01% | 0.05 cr | 489.13 | 39.6% | ₹23 cr |
| 14 Aug '26 | 498.65 | 501.70 | 490.00 | 490.80 | −7.85 | −1.57% | 0.06 cr | 491.97 | 47.8% | ₹28 cr |
| 13 Aug '26 | 494.50 | 500.95 | 491.00 | 498.65 | +4.20 | +0.85% | 0.04 cr | 497.33 | 32.8% | ₹18 cr |
| 12 Aug '26 | 502.85 | 503.00 | 489.80 | 494.45 | −6.15 | −1.23% | 0.05 cr | 494.88 | 39.5% | ₹24 cr |
| 11 Aug '26 | 500.30 | 509.95 | 499.00 | 500.60 | +1.75 | +0.35% | 0.06 cr | 502.81 | 34.8% | ₹30 cr |
| 10 Aug '26 | 499.00 | 507.00 | 497.00 | 498.85 | −0.15 | −0.03% | 0.06 cr | 501.60 | 30.7% | ₹28 cr |
| 07 Aug '26 | 500.65 | 507.65 | 497.00 | 499.00 | −1.65 | −0.33% | 0.07 cr | 502.19 | 29.1% | ₹36 cr |
| 06 Aug '26 | 502.10 | 505.00 | 497.45 | 500.65 | +0.30 | +0.06% | 0.07 cr | 500.45 | 34.1% | ₹37 cr |
| 05 Aug '26 | 513.10 | 515.95 | 497.60 | 500.35 | −11.45 | −2.24% | 0.12 cr | 504.84 | 45.7% | ₹61 cr |
| 04 Aug '26 | 519.00 | 522.95 | 506.20 | 511.80 | −6.20 | −1.20% | 0.12 cr | 510.94 | 42.4% | ₹62 cr |
| 03 Aug '26 | 510.15 | 521.00 | 500.60 | 518.00 | +10.05 | +1.98% | 0.23 cr | 512.36 | 31.9% | ₹116 cr |
| 31 Jul '26 | 524.70 | 524.70 | 503.45 | 507.95 | −12.95 | −2.49% | 0.16 cr | 508.22 | 29.0% | ₹80 cr |
| 30 Jul '26 | 529.70 | 540.45 | 519.50 | 520.90 | −14.05 | −2.63% | 0.20 cr | 528.96 | 26.5% | ₹105 cr |
| 29 Jul '26 | 529.90 | 553.10 | 529.00 | 534.95 | +10.30 | +1.96% | 0.47 cr | 542.04 | 23.6% | ₹255 cr |
| 28 Jul '26 | 516.60 | 541.50 | 516.60 | 524.65 | +9.25 | +1.79% | 0.54 cr | 532.63 | 18.5% | ₹286 cr |
| 27 Jul '26 | 510.10 | 521.50 | 502.20 | 515.40 | +9.50 | +1.88% | 0.22 cr | 514.36 | 16.9% | ₹115 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.
