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 | 521.90 | 528.00 | 518.00 | 519.90 | +0.85 | +0.16% | 0.01 cr | 522.37 | 49.0% | ₹8 cr |
| 03 Sep '26 | 514.60 | 522.15 | 508.25 | 519.05 | +11.60 | +2.29% | 0.03 cr | 515.65 | 46.4% | ₹14 cr |
| 02 Sep '26 | 538.00 | 541.05 | 504.85 | 507.45 | −31.85 | −5.91% | 0.10 cr | 516.43 | 53.9% | ₹53 cr |
| 01 Sep '26 | 568.95 | 568.95 | 536.20 | 539.30 | −21.60 | −3.85% | 0.05 cr | 549.44 | 40.7% | ₹29 cr |
| 31 Aug '26 | 547.50 | 579.00 | 543.05 | 560.90 | +15.00 | +2.75% | 0.18 cr | 561.18 | 36.5% | ₹102 cr |
| 28 Aug '26 | 550.25 | 558.95 | 544.00 | 545.90 | −8.00 | −1.44% | 0.01 cr | 551.84 | 45.0% | ₹6 cr |
| 27 Aug '26 | 561.60 | 567.30 | 550.30 | 553.90 | −7.70 | −1.37% | 0.01 cr | 556.35 | 46.1% | ₹8 cr |
| 26 Aug '26 | 570.20 | 573.95 | 557.20 | 561.60 | −5.05 | −0.89% | 0.01 cr | 562.75 | 39.8% | ₹6 cr |
| 25 Aug '26 | 554.95 | 573.30 | 554.95 | 566.65 | +11.75 | +2.12% | 0.03 cr | 565.09 | 28.8% | ₹16 cr |
| 24 Aug '26 | 553.55 | 561.90 | 551.00 | 554.90 | +2.65 | +0.48% | 0.02 cr | 555.66 | 48.5% | ₹9 cr |
| 21 Aug '26 | 532.20 | 565.40 | 532.20 | 552.25 | +19.95 | +3.75% | 0.07 cr | 552.47 | 34.3% | ₹37 cr |
| 20 Aug '26 | 551.00 | 553.75 | 527.25 | 532.30 | −18.20 | −3.31% | 0.10 cr | 536.80 | 59.0% | ₹52 cr |
| 19 Aug '26 | 553.25 | 571.20 | 542.60 | 550.50 | −2.75 | −0.50% | 0.10 cr | 553.95 | 43.5% | ₹57 cr |
| 18 Aug '26 | 552.50 | 561.00 | 550.00 | 553.25 | +1.75 | +0.32% | 0.01 cr | 554.02 | 36.5% | ₹6 cr |
| 17 Aug '26 | 571.95 | 571.95 | 550.00 | 551.50 | −13.40 | −2.37% | 0.01 cr | 555.33 | 57.3% | ₹8 cr |
| 14 Aug '26 | 579.80 | 583.00 | 561.65 | 564.90 | −14.20 | −2.45% | 0.01 cr | 570.50 | 44.3% | ₹5 cr |
| 13 Aug '26 | 560.00 | 582.85 | 552.95 | 579.10 | +24.30 | +4.38% | 0.02 cr | 573.60 | 37.8% | ₹14 cr |
| 12 Aug '26 | 560.05 | 567.80 | 547.15 | 554.80 | −18.65 | −3.25% | 0.03 cr | 555.73 | 45.4% | ₹16 cr |
| 11 Aug '26 | 589.90 | 592.10 | 567.30 | 573.45 | −12.75 | −2.18% | 0.02 cr | 578.99 | 51.2% | ₹13 cr |
| 10 Aug '26 | 596.55 | 596.55 | 582.85 | 586.20 | −10.40 | −1.74% | 0.02 cr | 587.65 | 29.8% | ₹11 cr |
| 07 Aug '26 | 596.20 | 605.00 | 587.00 | 596.60 | +0.40 | +0.07% | 0.11 cr | 597.29 | 15.9% | ₹64 cr |
| 06 Aug '26 | 575.00 | 607.70 | 568.95 | 596.20 | +25.70 | +4.50% | 0.34 cr | 592.95 | 22.1% | ₹203 cr |
| 05 Aug '26 | 561.10 | 573.00 | 553.20 | 570.50 | +11.95 | +2.14% | 0.03 cr | 566.49 | 38.5% | ₹16 cr |
| 04 Aug '26 | 544.50 | 565.95 | 543.00 | 558.55 | +9.75 | +1.78% | 0.03 cr | 559.43 | 40.9% | ₹15 cr |
| 03 Aug '26 | 549.00 | 556.75 | 541.40 | 548.80 | +9.50 | +1.76% | 0.01 cr | 547.76 | 38.7% | ₹6 cr |
| 31 Jul '26 | 546.50 | 559.60 | 536.60 | 539.30 | −6.60 | −1.21% | 0.01 cr | 546.65 | 41.5% | ₹6 cr |
| 30 Jul '26 | 545.00 | 551.95 | 539.70 | 545.90 | −5.05 | −0.92% | 0.01 cr | 546.36 | 37.9% | ₹8 cr |
| 29 Jul '26 | 557.70 | 567.65 | 547.00 | 550.95 | −6.75 | −1.21% | 0.01 cr | 554.05 | 38.3% | ₹7 cr |
| 28 Jul '26 | 551.45 | 573.80 | 545.20 | 557.70 | +6.00 | +1.09% | 0.05 cr | 559.64 | 26.2% | ₹27 cr |
| 27 Jul '26 | 539.00 | 554.80 | 538.50 | 551.70 | +20.60 | +3.88% | 0.03 cr | 545.87 | 41.1% | ₹15 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.
