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 | 549.85 | 559.95 | 546.00 | 551.00 | +3.05 | +0.56% | 0.03 cr | 551.92 | 45.5% | ₹15 cr |
| 03 Sep '26 | 554.80 | 562.65 | 545.85 | 547.95 | −2.55 | −0.46% | 0.03 cr | 552.65 | 48.0% | ₹16 cr |
| 02 Sep '26 | 555.70 | 561.00 | 549.35 | 550.50 | −5.00 | −0.90% | 0.02 cr | 553.05 | 44.8% | ₹13 cr |
| 01 Sep '26 | 560.50 | 577.00 | 551.25 | 555.50 | −8.95 | −1.59% | 0.03 cr | 560.84 | 46.5% | ₹18 cr |
| 31 Aug '26 | 579.00 | 579.80 | 561.85 | 564.45 | −17.65 | −3.03% | 0.03 cr | 567.03 | 51.6% | ₹19 cr |
| 28 Aug '26 | 579.95 | 587.20 | 576.40 | 582.10 | +4.05 | +0.70% | 0.02 cr | 582.53 | 48.1% | ₹13 cr |
| 27 Aug '26 | 591.00 | 596.65 | 575.00 | 578.05 | −14.40 | −2.43% | 0.03 cr | 584.09 | 45.6% | ₹19 cr |
| 26 Aug '26 | 575.80 | 597.70 | 569.65 | 592.45 | +21.95 | +3.85% | 0.05 cr | 583.08 | 38.0% | ₹32 cr |
| 25 Aug '26 | 585.00 | 588.45 | 568.50 | 570.50 | −15.30 | −2.61% | 0.06 cr | 573.44 | 54.9% | ₹33 cr |
| 24 Aug '26 | 590.95 | 601.95 | 581.00 | 585.80 | −4.45 | −0.75% | 0.04 cr | 590.01 | 51.9% | ₹22 cr |
| 21 Aug '26 | 605.00 | 610.00 | 586.15 | 590.25 | −9.70 | −1.62% | 0.05 cr | 596.87 | 35.6% | ₹27 cr |
| 20 Aug '26 | 591.50 | 609.00 | 586.55 | 599.95 | +10.30 | +1.75% | 0.04 cr | 599.03 | 34.6% | ₹26 cr |
| 19 Aug '26 | 595.00 | 598.10 | 587.10 | 589.65 | −6.65 | −1.12% | 0.02 cr | 591.93 | 50.4% | ₹13 cr |
| 18 Aug '26 | 615.80 | 616.40 | 594.00 | 596.30 | −15.90 | −2.60% | 0.03 cr | 601.08 | 57.4% | ₹21 cr |
| 17 Aug '26 | 603.45 | 617.45 | 602.15 | 612.20 | +8.75 | +1.45% | 0.03 cr | 611.00 | 46.6% | ₹18 cr |
| 14 Aug '26 | 612.00 | 616.50 | 599.25 | 603.45 | −10.20 | −1.66% | 0.05 cr | 605.26 | 49.5% | ₹27 cr |
| 13 Aug '26 | 639.70 | 646.00 | 608.20 | 613.65 | −23.65 | −3.71% | 0.05 cr | 624.33 | 54.1% | ₹29 cr |
| 12 Aug '26 | 646.50 | 660.00 | 634.55 | 637.30 | −14.65 | −2.25% | 0.05 cr | 643.68 | 42.5% | ₹31 cr |
| 11 Aug '26 | 650.00 | 657.90 | 638.65 | 651.95 | +7.25 | +1.12% | 0.05 cr | 648.86 | 36.3% | ₹31 cr |
| 10 Aug '26 | 660.00 | 678.60 | 640.00 | 644.70 | −93.65 | −12.68% | 0.25 cr | 658.53 | 42.5% | ₹163 cr |
| 07 Aug '26 | 732.00 | 743.00 | 720.15 | 738.35 | +9.25 | +1.27% | 0.09 cr | 734.29 | 51.1% | ₹68 cr |
| 06 Aug '26 | 739.80 | 751.95 | 726.05 | 729.10 | −10.60 | −1.43% | 0.07 cr | 739.34 | 50.8% | ₹50 cr |
| 05 Aug '26 | 726.00 | 743.80 | 721.25 | 739.70 | +20.40 | +2.84% | 0.10 cr | 733.90 | 52.4% | ₹71 cr |
| 04 Aug '26 | 722.80 | 722.80 | 700.80 | 719.30 | +1.45 | +0.20% | 0.04 cr | 713.97 | 46.2% | ₹30 cr |
| 03 Aug '26 | 709.65 | 731.00 | 708.00 | 717.85 | +15.30 | +2.18% | 0.09 cr | 722.55 | 44.5% | ₹65 cr |
| 31 Jul '26 | 710.00 | 715.05 | 694.50 | 702.55 | −3.90 | −0.55% | 0.05 cr | 704.63 | 43.9% | ₹37 cr |
| 30 Jul '26 | 708.00 | 726.25 | 700.10 | 706.45 | −1.25 | −0.18% | 0.08 cr | 715.36 | 35.7% | ₹54 cr |
| 29 Jul '26 | 687.00 | 712.20 | 683.40 | 707.70 | +26.30 | +3.86% | 0.09 cr | 699.33 | 60.6% | ₹65 cr |
| 28 Jul '26 | 702.10 | 705.60 | 678.70 | 681.40 | −20.70 | −2.95% | 0.03 cr | 685.80 | 44.7% | ₹20 cr |
| 27 Jul '26 | 705.00 | 718.00 | 694.25 | 702.10 | +5.05 | +0.72% | 0.05 cr | 706.70 | 47.7% | ₹37 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.
