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 | 563.10 | 566.00 | 550.00 | 552.95 | −14.05 | −2.48% | 0.03 cr | 556.88 | 39.4% | ₹17 cr |
| 03 Sep '26 | 575.00 | 575.00 | 562.00 | 567.00 | −7.05 | −1.23% | 0.05 cr | 567.31 | 46.6% | ₹26 cr |
| 02 Sep '26 | 552.95 | 578.00 | 548.20 | 574.05 | +16.95 | +3.04% | 0.08 cr | 565.56 | 42.3% | ₹45 cr |
| 01 Sep '26 | 555.65 | 564.70 | 552.05 | 557.10 | +1.45 | +0.26% | 0.05 cr | 559.21 | 46.3% | ₹27 cr |
| 31 Aug '26 | 542.85 | 564.20 | 537.50 | 555.65 | +12.30 | +2.26% | 0.08 cr | 555.49 | 48.1% | ₹47 cr |
| 28 Aug '26 | 545.00 | 545.25 | 532.20 | 543.35 | +2.40 | +0.44% | 0.08 cr | 539.25 | 62.5% | ₹41 cr |
| 27 Aug '26 | 539.00 | 546.70 | 532.90 | 540.95 | −1.00 | −0.18% | 0.07 cr | 541.65 | 44.6% | ₹35 cr |
| 26 Aug '26 | 539.25 | 547.00 | 527.85 | 541.95 | +2.65 | +0.49% | 0.06 cr | 536.96 | 47.2% | ₹34 cr |
| 25 Aug '26 | 525.00 | 540.90 | 524.90 | 539.30 | +7.55 | +1.42% | 0.11 cr | 535.95 | 54.1% | ₹58 cr |
| 24 Aug '26 | 528.30 | 544.45 | 527.05 | 531.75 | −5.20 | −0.97% | 0.08 cr | 535.50 | 49.0% | ₹44 cr |
| 21 Aug '26 | 540.95 | 540.95 | 528.15 | 536.95 | −2.05 | −0.38% | 0.06 cr | 535.73 | 68.3% | ₹33 cr |
| 20 Aug '26 | 519.90 | 541.00 | 519.55 | 539.00 | +22.50 | +4.36% | 0.08 cr | 535.00 | 48.0% | ₹43 cr |
| 19 Aug '26 | 528.35 | 530.75 | 511.80 | 516.50 | −10.00 | −1.90% | 0.15 cr | 516.23 | 57.5% | ₹77 cr |
| 18 Aug '26 | 554.45 | 555.20 | 522.60 | 526.50 | −25.80 | −4.67% | 0.09 cr | 534.05 | 49.2% | ₹50 cr |
| 17 Aug '26 | 568.75 | 569.00 | 538.15 | 552.30 | −19.55 | −3.42% | 0.10 cr | 548.94 | 50.2% | ₹55 cr |
| 14 Aug '26 | 552.90 | 578.00 | 538.05 | 571.85 | +16.20 | +2.92% | 0.13 cr | 564.84 | 51.4% | ₹72 cr |
| 13 Aug '26 | 532.15 | 562.80 | 528.30 | 555.65 | −11.20 | −1.98% | 0.11 cr | 549.31 | 43.9% | ₹61 cr |
| 12 Aug '26 | 569.95 | 574.20 | 559.00 | 566.85 | −0.80 | −0.14% | 0.04 cr | 569.17 | 46.9% | ₹23 cr |
| 11 Aug '26 | 553.00 | 574.25 | 549.70 | 567.65 | +17.00 | +3.09% | 0.10 cr | 565.81 | 49.3% | ₹59 cr |
| 10 Aug '26 | 563.00 | 564.95 | 543.60 | 550.65 | −9.90 | −1.77% | 0.07 cr | 552.80 | 50.3% | ₹37 cr |
| 07 Aug '26 | 546.10 | 562.10 | 545.30 | 560.55 | +14.45 | +2.65% | 0.06 cr | 555.50 | 46.4% | ₹34 cr |
| 06 Aug '26 | 547.50 | 553.95 | 538.05 | 546.10 | +1.00 | +0.18% | 0.05 cr | 546.51 | 49.2% | ₹25 cr |
| 05 Aug '26 | 551.00 | 558.90 | 540.20 | 545.10 | −2.25 | −0.41% | 0.09 cr | 550.85 | 42.4% | ₹52 cr |
| 04 Aug '26 | 540.00 | 554.80 | 535.00 | 547.35 | +18.40 | +3.48% | 0.15 cr | 544.16 | 50.0% | ₹84 cr |
| 03 Aug '26 | 517.80 | 537.40 | 516.50 | 528.95 | +15.75 | +3.07% | 0.06 cr | 530.15 | 48.5% | ₹33 cr |
| 31 Jul '26 | 509.00 | 519.25 | 505.10 | 513.20 | +6.55 | +1.29% | 0.06 cr | 513.32 | 47.9% | ₹29 cr |
| 30 Jul '26 | 517.35 | 519.40 | 504.95 | 506.65 | −10.70 | −2.07% | 0.03 cr | 511.55 | 56.0% | ₹17 cr |
| 29 Jul '26 | 515.70 | 519.25 | 511.05 | 517.35 | +6.00 | +1.17% | 0.02 cr | 516.16 | 44.4% | ₹9 cr |
| 28 Jul '26 | 523.45 | 523.45 | 510.10 | 511.35 | −12.10 | −2.31% | 0.02 cr | 514.24 | 46.7% | ₹10 cr |
| 27 Jul '26 | 530.00 | 538.90 | 520.65 | 523.45 | −3.75 | −0.71% | 0.04 cr | 528.68 | 47.4% | ₹21 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.
