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 | 549.90 | 554.90 | 540.00 | 548.50 | +4.25 | +0.78% | 0.00 cr | 546.91 | — | ₹1 cr |
| 03 Sep '26 | 526.40 | 546.00 | 510.20 | 544.25 | +18.20 | +3.46% | 0.00 cr | 533.20 | — | ₹1 cr |
| 02 Sep '26 | 507.00 | 539.90 | 502.00 | 526.05 | +11.60 | +2.25% | 0.00 cr | 517.14 | — | ₹1 cr |
| 01 Sep '26 | 518.90 | 528.80 | 494.60 | 514.45 | −6.15 | −1.18% | 0.00 cr | 509.77 | — | ₹1 cr |
| 31 Aug '26 | 540.00 | 553.90 | 515.00 | 520.60 | −20.90 | −3.86% | 0.00 cr | 525.25 | — | ₹1 cr |
| 28 Aug '26 | 537.00 | 545.00 | 522.00 | 541.50 | +1.60 | +0.30% | 0.00 cr | 533.63 | — | ₹1 cr |
| 27 Aug '26 | 531.00 | 546.00 | 530.00 | 539.90 | +1.75 | +0.33% | 0.00 cr | 535.80 | — | ₹0 cr |
| 26 Aug '26 | 550.50 | 550.50 | 523.00 | 538.15 | −10.75 | −1.96% | 0.00 cr | 534.19 | — | ₹1 cr |
| 25 Aug '26 | 539.95 | 560.00 | 521.55 | 548.90 | +4.55 | +0.84% | 0.00 cr | 543.54 | — | ₹1 cr |
| 24 Aug '26 | 566.95 | 588.90 | 544.35 | 544.35 | −28.60 | −4.99% | 0.00 cr | 550.24 | — | ₹1 cr |
| 21 Aug '26 | 546.05 | 588.00 | 535.00 | 572.95 | +10.90 | +1.94% | 0.00 cr | 555.81 | — | ₹1 cr |
| 20 Aug '26 | 597.00 | 608.95 | 559.65 | 562.05 | −27.05 | −4.59% | 0.00 cr | 572.60 | — | ₹1 cr |
| 19 Aug '26 | 590.00 | 623.00 | 564.70 | 589.10 | −5.30 | −0.89% | 0.00 cr | 578.89 | — | ₹2 cr |
| 18 Aug '26 | 594.40 | 594.40 | 594.40 | 594.40 | −31.25 | −4.99% | 0.00 cr | 594.40 | — | ₹0 cr |
| 17 Aug '26 | 660.00 | 661.00 | 625.65 | 625.65 | −32.90 | −5.00% | 0.00 cr | 630.51 | — | ₹1 cr |
| 14 Aug '26 | 645.00 | 677.70 | 632.15 | 658.55 | +12.70 | +1.97% | 0.01 cr | 659.96 | 41.6% | ₹7 cr |
| 13 Aug '26 | 615.00 | 649.90 | 598.05 | 645.85 | +33.40 | +5.45% | 0.01 cr | 632.80 | 47.5% | ₹7 cr |
| 12 Aug '26 | 582.00 | 625.00 | 557.50 | 612.45 | +40.45 | +7.07% | 0.02 cr | 597.20 | 39.5% | ₹14 cr |
| 11 Aug '26 | 510.00 | 572.00 | 500.90 | 572.00 | +52.00 | +10.00% | 0.02 cr | 558.90 | 44.5% | ₹9 cr |
| 10 Aug '26 | 528.00 | 537.85 | 511.00 | 520.00 | −15.95 | −2.98% | 0.00 cr | 524.06 | 67.5% | ₹1 cr |
| 07 Aug '26 | 545.00 | 549.95 | 526.50 | 535.95 | −15.40 | −2.79% | 0.00 cr | 537.13 | 68.8% | ₹2 cr |
| 06 Aug '26 | 532.00 | 563.00 | 525.00 | 551.35 | +10.20 | +1.88% | 0.01 cr | 548.10 | 48.3% | ₹5 cr |
| 05 Aug '26 | 530.00 | 546.05 | 517.05 | 541.15 | −0.70 | −0.13% | 0.01 cr | 531.13 | 37.7% | ₹7 cr |
| 04 Aug '26 | 529.95 | 559.30 | 488.90 | 541.85 | +60.85 | +12.65% | 0.09 cr | 524.72 | 20.9% | ₹47 cr |
| 03 Aug '26 | 470.00 | 481.00 | 455.25 | 481.00 | +80.15 | +20.00% | 0.01 cr | 472.01 | 67.3% | ₹5 cr |
| 31 Jul '26 | 393.00 | 404.45 | 392.00 | 400.85 | +7.70 | +1.96% | 0.00 cr | 399.46 | 71.5% | ₹1 cr |
| 30 Jul '26 | 394.00 | 398.90 | 387.70 | 393.15 | +2.65 | +0.68% | 0.00 cr | 391.16 | 75.6% | ₹0 cr |
| 29 Jul '26 | 384.00 | 392.45 | 383.05 | 390.50 | +10.85 | +2.86% | 0.00 cr | 388.66 | 71.6% | ₹0 cr |
| 28 Jul '26 | 408.00 | 409.20 | 377.00 | 379.65 | −18.65 | −4.68% | 0.00 cr | 387.09 | 70.1% | ₹1 cr |
| 27 Jul '26 | 381.60 | 408.90 | 381.60 | 398.30 | +16.70 | +4.38% | 0.00 cr | 400.21 | 53.7% | ₹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.
