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 | 572.50 | 585.35 | 563.60 | 574.10 | +3.75 | +0.66% | 0.13 cr | 575.21 | 31.1% | ₹75 cr |
| 03 Sep '26 | 588.00 | 622.00 | 563.20 | 570.35 | −8.05 | −1.39% | 0.33 cr | 587.91 | 27.9% | ₹193 cr |
| 02 Sep '26 | 618.05 | 628.25 | 574.10 | 578.40 | −43.50 | −6.99% | 0.23 cr | 588.90 | 29.5% | ₹138 cr |
| 01 Sep '26 | 630.90 | 638.00 | 613.00 | 621.90 | −8.70 | −1.38% | 0.14 cr | 625.86 | 32.0% | ₹86 cr |
| 31 Aug '26 | 640.05 | 650.00 | 626.45 | 630.60 | −8.20 | −1.28% | 0.20 cr | 640.08 | 22.0% | ₹126 cr |
| 28 Aug '26 | 635.00 | 649.50 | 635.00 | 638.80 | +5.90 | +0.93% | 0.14 cr | 642.50 | 27.4% | ₹93 cr |
| 27 Aug '26 | 641.00 | 648.00 | 626.50 | 632.90 | −6.00 | −0.94% | 0.23 cr | 636.90 | 20.0% | ₹148 cr |
| 26 Aug '26 | 625.00 | 646.55 | 625.00 | 638.90 | +29.30 | +4.81% | 0.49 cr | 638.78 | 16.4% | ₹315 cr |
| 25 Aug '26 | 622.75 | 626.80 | 607.00 | 609.60 | −22.60 | −3.57% | 0.27 cr | 615.71 | 22.8% | ₹169 cr |
| 24 Aug '26 | 568.00 | 638.00 | 568.00 | 632.20 | +76.80 | +13.83% | 1.55 cr | 619.35 | 14.1% | ₹963 cr |
| 21 Aug '26 | 552.40 | 563.00 | 543.70 | 555.40 | +8.65 | +1.58% | 0.22 cr | 555.13 | 29.6% | ₹124 cr |
| 20 Aug '26 | 540.15 | 554.50 | 531.15 | 546.75 | +9.25 | +1.72% | 0.14 cr | 544.13 | 34.2% | ₹77 cr |
| 19 Aug '26 | 542.10 | 547.00 | 533.40 | 537.50 | −5.05 | −0.93% | 0.09 cr | 538.17 | 35.8% | ₹50 cr |
| 18 Aug '26 | 512.35 | 549.70 | 508.00 | 542.55 | +29.20 | +5.69% | 0.40 cr | 537.68 | 25.2% | ₹218 cr |
| 17 Aug '26 | 502.70 | 531.40 | 502.70 | 513.35 | +19.60 | +3.97% | 0.47 cr | 520.50 | 22.7% | ₹243 cr |
| 14 Aug '26 | 450.00 | 506.90 | 449.15 | 493.75 | +47.50 | +10.64% | 0.90 cr | 493.32 | 20.3% | ₹443 cr |
| 13 Aug '26 | 459.95 | 467.50 | 441.55 | 446.25 | −16.75 | −3.62% | 0.10 cr | 452.56 | 48.7% | ₹46 cr |
| 12 Aug '26 | 462.00 | 471.00 | 455.00 | 463.00 | +4.00 | +0.87% | 0.10 cr | 463.80 | 29.1% | ₹47 cr |
| 11 Aug '26 | 460.00 | 468.05 | 454.40 | 459.00 | −2.20 | −0.48% | 0.09 cr | 460.93 | 44.0% | ₹41 cr |
| 10 Aug '26 | 473.00 | 475.40 | 458.95 | 461.20 | −7.85 | −1.67% | 0.11 cr | 465.54 | 49.5% | ₹50 cr |
| 07 Aug '26 | 459.90 | 478.90 | 452.75 | 469.05 | +10.60 | +2.31% | 0.15 cr | 469.28 | 37.5% | ₹72 cr |
| 06 Aug '26 | 448.00 | 464.90 | 444.05 | 458.45 | +12.55 | +2.81% | 0.09 cr | 458.23 | 42.1% | ₹43 cr |
| 05 Aug '26 | 445.70 | 450.90 | 441.45 | 445.90 | +6.45 | +1.47% | 0.07 cr | 446.54 | 49.9% | ₹32 cr |
| 04 Aug '26 | 440.50 | 446.50 | 436.00 | 439.45 | −5.40 | −1.21% | 0.05 cr | 441.26 | 74.2% | ₹22 cr |
| 03 Aug '26 | 440.45 | 451.95 | 440.45 | 444.85 | +4.50 | +1.02% | 0.04 cr | 445.86 | 49.8% | ₹17 cr |
| 31 Jul '26 | 437.00 | 446.50 | 431.45 | 440.35 | +7.35 | +1.70% | 0.03 cr | 441.23 | 45.0% | ₹13 cr |
| 30 Jul '26 | 442.00 | 442.00 | 431.25 | 433.00 | −8.30 | −1.88% | 0.02 cr | 434.21 | 57.3% | ₹7 cr |
| 29 Jul '26 | 446.00 | 450.75 | 440.15 | 441.30 | −4.60 | −1.03% | 0.03 cr | 445.52 | 59.1% | ₹12 cr |
| 28 Jul '26 | 439.70 | 448.50 | 435.00 | 445.90 | +6.15 | +1.40% | 0.03 cr | 442.82 | 48.4% | ₹13 cr |
| 27 Jul '26 | 434.05 | 444.80 | 434.05 | 439.75 | +6.15 | +1.42% | 0.03 cr | 439.88 | 49.2% | ₹11 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.
