End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 511.25 | 530.90 | 487.00 | 530.85 | +18.80 | +3.67% | 0.00 cr | 521.76 | ₹0 cr |
| 03 Sep '26 | 530.00 | 535.00 | 510.10 | 512.05 | −22.95 | −4.29% | 0.00 cr | 531.34 | ₹0 cr |
| 02 Sep '26 | 511.05 | 535.00 | 511.00 | 535.00 | +0.35 | +0.07% | 0.00 cr | 518.19 | ₹0 cr |
| 01 Sep '26 | 530.35 | 547.70 | 525.00 | 534.65 | −14.45 | −2.63% | 0.00 cr | 526.55 | ₹0 cr |
| 31 Aug '26 | 550.20 | 550.20 | 498.00 | 549.10 | +25.10 | +4.79% | 0.00 cr | 518.38 | ₹0 cr |
| 28 Aug '26 | 524.00 | 533.40 | 509.00 | 524.00 | +16.00 | +3.15% | 0.00 cr | 526.86 | ₹0 cr |
| 27 Aug '26 | 520.05 | 522.00 | 501.10 | 508.00 | −13.10 | −2.51% | 0.00 cr | 519.46 | ₹0 cr |
| 26 Aug '26 | 550.00 | 550.00 | 520.10 | 521.10 | −14.50 | −2.71% | 0.00 cr | 520.87 | ₹0 cr |
| 25 Aug '26 | 535.55 | 535.60 | 535.55 | 535.60 | +3.30 | +0.62% | 0.00 cr | 535.58 | ₹0 cr |
| 24 Aug '26 | 559.95 | 559.95 | 532.25 | 532.30 | −27.65 | −4.94% | 0.00 cr | 534.74 | ₹0 cr |
| 21 Aug '26 | 540.00 | 559.95 | 526.10 | 559.95 | +11.00 | +2.00% | 0.00 cr | 534.05 | ₹0 cr |
| 20 Aug '26 | 562.90 | 562.90 | 547.70 | 548.95 | +12.85 | +2.40% | 0.00 cr | 553.80 | ₹0 cr |
| 19 Aug '26 | 536.00 | 536.10 | 526.00 | 536.10 | +0.10 | +0.02% | 0.00 cr | 533.44 | ₹0 cr |
| 18 Aug '26 | 535.80 | 571.05 | 535.80 | 536.00 | −27.95 | −4.96% | 0.00 cr | 547.89 | ₹0 cr |
| 17 Aug '26 | 577.50 | 577.50 | 550.00 | 563.95 | +13.95 | +2.54% | 0.00 cr | 560.70 | ₹0 cr |
| 14 Aug '26 | 521.00 | 555.00 | 521.00 | 550.00 | +5.00 | +0.92% | 0.00 cr | 542.01 | ₹0 cr |
| 13 Aug '26 | 547.90 | 555.50 | 530.00 | 545.00 | −2.90 | −0.53% | 0.00 cr | 542.62 | ₹0 cr |
| 12 Aug '26 | 530.00 | 548.00 | 530.00 | 547.90 | +12.90 | +2.41% | 0.00 cr | 541.94 | ₹0 cr |
| 11 Aug '26 | 545.00 | 545.00 | 526.00 | 535.00 | −10.00 | −1.83% | 0.00 cr | 533.23 | ₹0 cr |
| 10 Aug '26 | 525.05 | 550.00 | 525.05 | 545.00 | +5.00 | +0.93% | 0.00 cr | 532.69 | ₹0 cr |
| 07 Aug '26 | 526.00 | 540.05 | 526.00 | 540.00 | −2.00 | −0.37% | 0.00 cr | 534.46 | ₹0 cr |
| 06 Aug '26 | 519.90 | 543.00 | 519.90 | 542.00 | +6.10 | +1.14% | 0.00 cr | 538.79 | ₹0 cr |
| 05 Aug '26 | 520.00 | 546.00 | 515.00 | 535.90 | +15.90 | +3.06% | 0.00 cr | 531.38 | ₹0 cr |
| 04 Aug '26 | 549.00 | 560.00 | 511.05 | 520.00 | −17.00 | −3.17% | 0.00 cr | 543.94 | ₹0 cr |
| 03 Aug '26 | 542.00 | 542.00 | 521.00 | 537.00 | −4.15 | −0.77% | 0.00 cr | 525.97 | ₹0 cr |
| 31 Jul '26 | 547.85 | 548.00 | 541.00 | 541.15 | −6.70 | −1.22% | 0.00 cr | 544.39 | ₹0 cr |
| 30 Jul '26 | 542.05 | 555.55 | 542.00 | 547.85 | −22.15 | −3.89% | 0.00 cr | 550.67 | ₹0 cr |
| 29 Jul '26 | 539.00 | 570.25 | 539.00 | 570.00 | +26.05 | +4.79% | 0.00 cr | 563.13 | ₹0 cr |
| 28 Jul '26 | 550.00 | 550.00 | 541.00 | 543.95 | −25.05 | −4.40% | 0.00 cr | 547.16 | ₹0 cr |
| 27 Jul '26 | 570.00 | 574.90 | 569.00 | 569.00 | −5.95 | −1.03% | 0.00 cr | 572.49 | ₹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.
