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 | 493.15 | 500.00 | 468.00 | 476.30 | −21.70 | −4.36% | 0.00 cr | 481.82 | 88.4% | ₹1 cr |
| 03 Sep '26 | 496.10 | 499.70 | 493.00 | 498.00 | −5.00 | −0.99% | 0.00 cr | 495.90 | 58.3% | ₹0 cr |
| 02 Sep '26 | 490.05 | 503.00 | 489.95 | 503.00 | +12.95 | +2.64% | 0.00 cr | 495.49 | 85.7% | ₹0 cr |
| 01 Sep '26 | 481.00 | 514.00 | 480.55 | 490.05 | +10.00 | +2.08% | 0.00 cr | 498.70 | 80.5% | ₹2 cr |
| 31 Aug '26 | 481.00 | 482.00 | 475.00 | 480.05 | +6.40 | +1.35% | 0.00 cr | 479.67 | 82.3% | ₹0 cr |
| 28 Aug '26 | 484.05 | 484.05 | 471.00 | 473.65 | −3.95 | −0.83% | 0.00 cr | 476.02 | 92.9% | ₹1 cr |
| 27 Aug '26 | 490.10 | 490.10 | 470.00 | 477.60 | −12.85 | −2.62% | 0.00 cr | 484.11 | 63.9% | ₹2 cr |
| 26 Aug '26 | 491.00 | 495.95 | 490.00 | 490.45 | −3.55 | −0.72% | 0.00 cr | 490.98 | 76.6% | ₹1 cr |
| 25 Aug '26 | 493.50 | 496.50 | 488.00 | 494.00 | +0.55 | +0.11% | 0.00 cr | 491.52 | 83.3% | ₹0 cr |
| 24 Aug '26 | 495.00 | 500.05 | 490.00 | 493.45 | −0.95 | −0.19% | 0.00 cr | 493.46 | 83.7% | ₹1 cr |
| 21 Aug '26 | 507.00 | 507.75 | 490.00 | 494.40 | −8.20 | −1.63% | 0.00 cr | 496.42 | 84.6% | ₹1 cr |
| 20 Aug '26 | 495.00 | 509.00 | 490.00 | 502.60 | +7.75 | +1.57% | 0.00 cr | 500.34 | 92.7% | ₹1 cr |
| 19 Aug '26 | 501.00 | 503.00 | 486.00 | 494.85 | −7.85 | −1.56% | 0.00 cr | 494.78 | 90.3% | ₹2 cr |
| 18 Aug '26 | 501.05 | 510.00 | 497.00 | 502.70 | +3.30 | +0.66% | 0.00 cr | 505.18 | 82.9% | ₹1 cr |
| 17 Aug '26 | 528.50 | 528.50 | 490.00 | 499.40 | −29.10 | −5.51% | 0.01 cr | 502.19 | 63.4% | ₹4 cr |
| 14 Aug '26 | 505.00 | 544.00 | 480.00 | 528.50 | +9.50 | +1.83% | 0.01 cr | 507.76 | 62.6% | ₹4 cr |
| 13 Aug '26 | 513.00 | 520.00 | 510.05 | 519.00 | +12.30 | +2.43% | 0.00 cr | 515.42 | 92.3% | ₹0 cr |
| 12 Aug '26 | 520.00 | 530.00 | 503.00 | 506.70 | −3.30 | −0.65% | 0.00 cr | 512.79 | 72.0% | ₹1 cr |
| 11 Aug '26 | 512.00 | 521.45 | 501.00 | 510.00 | +1.60 | +0.31% | 0.01 cr | 514.55 | 93.7% | ₹3 cr |
| 10 Aug '26 | 520.00 | 531.65 | 506.00 | 508.40 | −16.30 | −3.11% | 0.00 cr | 515.48 | 74.6% | ₹1 cr |
| 07 Aug '26 | 523.05 | 531.00 | 520.00 | 524.70 | +1.65 | +0.32% | 0.00 cr | 525.93 | 86.7% | ₹0 cr |
| 06 Aug '26 | 516.10 | 529.85 | 516.00 | 523.05 | +6.40 | +1.24% | 0.00 cr | 520.95 | 66.7% | ₹0 cr |
| 05 Aug '26 | 530.00 | 535.00 | 515.00 | 516.65 | −11.65 | −2.21% | 0.00 cr | 521.17 | 75.0% | ₹1 cr |
| 04 Aug '26 | 542.00 | 542.00 | 504.00 | 528.30 | −13.40 | −2.47% | 0.00 cr | 525.74 | 67.9% | ₹1 cr |
| 03 Aug '26 | 530.00 | 544.80 | 530.00 | 541.70 | +16.30 | +3.10% | 0.00 cr | 539.33 | 78.3% | ₹0 cr |
| 31 Jul '26 | 515.00 | 528.00 | 515.00 | 525.40 | +7.35 | +1.42% | 0.00 cr | 524.05 | 100.0% | ₹0 cr |
| 30 Jul '26 | 525.00 | 527.50 | 517.00 | 518.05 | −7.75 | −1.47% | 0.00 cr | 523.46 | 80.5% | ₹1 cr |
| 29 Jul '26 | 538.00 | 542.00 | 517.05 | 525.80 | +3.30 | +0.63% | 0.00 cr | 526.48 | 77.3% | ₹1 cr |
| 28 Jul '26 | 520.00 | 543.95 | 517.55 | 522.50 | +5.30 | +1.02% | 0.00 cr | 528.61 | 73.3% | ₹0 cr |
| 27 Jul '26 | 538.95 | 539.00 | 509.05 | 517.20 | −6.95 | −1.33% | 0.00 cr | 525.54 | 71.9% | ₹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.
