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 | 544.00 | 552.95 | 527.10 | 537.45 | −4.70 | −0.87% | 0.10 cr | 539.99 | 32.7% | ₹55 cr |
| 03 Sep '26 | 545.05 | 547.90 | 536.15 | 542.15 | +1.40 | +0.26% | 0.07 cr | 541.84 | 39.5% | ₹40 cr |
| 02 Sep '26 | 548.20 | 561.45 | 536.30 | 540.75 | −11.30 | −2.05% | 0.11 cr | 546.57 | 31.9% | ₹61 cr |
| 01 Sep '26 | 526.80 | 570.50 | 515.55 | 552.05 | +26.65 | +5.07% | 0.29 cr | 548.65 | 26.7% | ₹160 cr |
| 31 Aug '26 | 542.00 | 542.00 | 523.10 | 525.40 | −16.70 | −3.08% | 0.10 cr | 529.26 | 43.8% | ₹50 cr |
| 28 Aug '26 | 521.85 | 547.00 | 519.80 | 542.10 | +20.00 | +3.83% | 0.21 cr | 536.55 | 31.1% | ₹112 cr |
| 27 Aug '26 | 536.80 | 539.20 | 515.30 | 522.10 | −14.25 | −2.66% | 0.11 cr | 528.74 | 38.2% | ₹59 cr |
| 26 Aug '26 | 496.00 | 542.00 | 492.00 | 536.35 | +40.60 | +8.19% | 0.31 cr | 521.47 | 32.4% | ₹164 cr |
| 25 Aug '26 | 503.00 | 511.00 | 489.05 | 495.75 | −8.50 | −1.69% | 0.09 cr | 497.34 | 39.8% | ₹47 cr |
| 24 Aug '26 | 505.25 | 511.00 | 494.35 | 504.25 | +1.25 | +0.25% | 0.13 cr | 503.66 | 32.7% | ₹64 cr |
| 21 Aug '26 | 475.30 | 504.90 | 472.30 | 503.00 | +27.70 | +5.83% | 0.31 cr | 495.39 | 35.3% | ₹152 cr |
| 20 Aug '26 | 480.00 | 485.00 | 471.10 | 475.30 | +1.15 | +0.24% | 0.07 cr | 477.94 | 36.1% | ₹33 cr |
| 19 Aug '26 | 488.50 | 490.55 | 470.20 | 474.15 | −11.70 | −2.41% | 0.11 cr | 478.36 | 42.8% | ₹50 cr |
| 18 Aug '26 | 454.00 | 488.00 | 449.40 | 485.85 | +30.00 | +6.58% | 0.32 cr | 477.39 | 37.4% | ₹153 cr |
| 17 Aug '26 | 462.00 | 468.40 | 452.05 | 455.85 | −4.00 | −0.87% | 0.10 cr | 460.17 | 43.0% | ₹46 cr |
| 14 Aug '26 | 448.95 | 464.80 | 448.95 | 459.85 | +11.60 | +2.59% | 0.11 cr | 458.63 | 43.4% | ₹52 cr |
| 13 Aug '26 | 448.50 | 460.00 | 443.10 | 448.25 | +1.70 | +0.38% | 0.10 cr | 451.89 | 38.9% | ₹46 cr |
| 12 Aug '26 | 426.40 | 450.00 | 423.00 | 446.55 | +23.90 | +5.65% | 0.18 cr | 442.66 | 35.9% | ₹80 cr |
| 11 Aug '26 | 421.70 | 426.50 | 416.00 | 422.65 | +1.90 | +0.45% | 0.08 cr | 421.08 | 47.9% | ₹34 cr |
| 10 Aug '26 | 428.85 | 434.80 | 413.60 | 420.75 | −5.35 | −1.26% | 0.12 cr | 421.73 | 43.4% | ₹50 cr |
| 07 Aug '26 | 432.00 | 443.00 | 423.00 | 426.10 | −12.40 | −2.83% | 0.11 cr | 429.84 | 54.0% | ₹48 cr |
| 06 Aug '26 | 459.50 | 459.50 | 431.10 | 438.50 | −17.50 | −3.84% | 0.10 cr | 444.08 | 51.8% | ₹46 cr |
| 05 Aug '26 | 467.40 | 471.95 | 454.25 | 456.00 | −7.80 | −1.68% | 0.08 cr | 460.32 | 45.2% | ₹39 cr |
| 04 Aug '26 | 433.40 | 466.90 | 431.80 | 463.80 | +32.40 | +7.51% | 0.25 cr | 456.73 | 43.0% | ₹114 cr |
| 03 Aug '26 | 435.70 | 439.75 | 428.10 | 431.40 | −4.05 | −0.93% | 0.06 cr | 434.07 | 45.1% | ₹26 cr |
| 31 Jul '26 | 444.00 | 444.00 | 433.80 | 435.45 | +8.85 | +2.07% | 0.09 cr | 437.70 | 31.3% | ₹41 cr |
| 30 Jul '26 | 451.70 | 452.40 | 422.30 | 426.60 | −24.00 | −5.33% | 0.15 cr | 433.46 | 40.0% | ₹66 cr |
| 29 Jul '26 | 449.95 | 469.00 | 444.10 | 450.60 | +4.30 | +0.96% | 0.25 cr | 458.68 | 33.6% | ₹113 cr |
| 28 Jul '26 | 440.00 | 453.70 | 431.20 | 446.30 | +28.15 | +6.73% | 0.54 cr | 441.76 | 26.2% | ₹237 cr |
| 27 Jul '26 | 425.00 | 430.30 | 410.20 | 418.15 | −2.70 | −0.64% | 0.15 cr | 421.06 | 41.5% | ₹62 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.
