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 | 543.05 | 561.55 | 537.00 | 542.45 | −1.55 | −0.28% | 0.03 cr | 549.47 | 21.1% | ₹15 cr |
| 03 Sep '26 | 500.05 | 585.80 | 500.05 | 544.00 | +43.35 | +8.66% | 0.45 cr | 564.16 | 6.6% | ₹252 cr |
| 02 Sep '26 | 501.50 | 504.00 | 495.35 | 500.65 | −4.05 | −0.80% | 0.00 cr | 500.98 | 38.5% | ₹1 cr |
| 01 Sep '26 | 502.90 | 505.50 | 498.80 | 504.70 | +1.80 | +0.36% | 0.00 cr | 502.85 | 51.1% | ₹2 cr |
| 31 Aug '26 | 510.45 | 510.70 | 501.15 | 502.90 | −7.35 | −1.44% | 0.00 cr | 504.11 | 47.8% | ₹1 cr |
| 28 Aug '26 | 502.55 | 514.90 | 500.00 | 510.25 | +7.70 | +1.53% | 0.00 cr | 508.27 | 48.2% | ₹3 cr |
| 27 Aug '26 | 516.60 | 533.00 | 496.00 | 502.55 | −11.65 | −2.27% | 0.01 cr | 509.92 | 47.4% | ₹4 cr |
| 26 Aug '26 | 520.00 | 524.90 | 513.10 | 514.20 | −5.70 | −1.10% | 0.00 cr | 520.01 | 52.5% | ₹2 cr |
| 25 Aug '26 | 515.00 | 521.90 | 515.00 | 519.90 | +4.15 | +0.80% | 0.00 cr | 518.69 | 46.2% | ₹1 cr |
| 24 Aug '26 | 525.00 | 533.15 | 514.00 | 515.75 | −8.10 | −1.55% | 0.01 cr | 522.45 | 52.9% | ₹3 cr |
| 21 Aug '26 | 528.45 | 529.00 | 520.15 | 523.85 | −4.60 | −0.87% | 0.00 cr | 524.23 | 49.4% | ₹2 cr |
| 20 Aug '26 | 536.00 | 540.05 | 525.50 | 528.45 | −2.20 | −0.41% | 0.00 cr | 532.83 | 56.2% | ₹1 cr |
| 19 Aug '26 | 533.25 | 534.95 | 527.00 | 530.65 | −2.55 | −0.48% | 0.00 cr | 530.38 | 51.5% | ₹2 cr |
| 18 Aug '26 | 542.15 | 552.70 | 531.20 | 533.20 | −12.45 | −2.28% | 0.00 cr | 537.19 | 57.9% | ₹1 cr |
| 17 Aug '26 | 533.15 | 550.00 | 523.00 | 545.65 | +12.05 | +2.26% | 0.01 cr | 538.77 | 42.4% | ₹3 cr |
| 14 Aug '26 | 559.30 | 564.00 | 525.00 | 533.60 | −26.70 | −4.77% | 0.05 cr | 534.96 | 14.4% | ₹28 cr |
| 13 Aug '26 | 558.00 | 570.50 | 558.00 | 560.30 | +0.10 | +0.02% | 0.00 cr | 563.38 | 55.2% | ₹2 cr |
| 12 Aug '26 | 561.20 | 562.80 | 553.05 | 560.20 | −1.35 | −0.24% | 0.00 cr | 557.89 | 52.1% | ₹2 cr |
| 11 Aug '26 | 562.75 | 567.45 | 558.95 | 561.55 | −1.50 | −0.27% | 0.00 cr | 563.79 | 54.3% | ₹1 cr |
| 10 Aug '26 | 557.20 | 571.80 | 555.55 | 563.05 | +4.45 | +0.80% | 0.00 cr | 564.15 | 39.1% | ₹2 cr |
| 07 Aug '26 | 558.20 | 567.00 | 553.05 | 558.60 | −1.55 | −0.28% | 0.01 cr | 560.03 | 50.0% | ₹3 cr |
| 06 Aug '26 | 560.80 | 564.95 | 558.00 | 560.15 | −0.65 | −0.12% | 0.00 cr | 561.50 | 57.7% | ₹2 cr |
| 05 Aug '26 | 571.00 | 575.50 | 556.00 | 560.80 | −7.70 | −1.35% | 0.00 cr | 565.10 | 55.4% | ₹2 cr |
| 04 Aug '26 | 575.40 | 580.00 | 567.35 | 568.50 | −7.70 | −1.34% | 0.00 cr | 572.52 | 59.5% | ₹2 cr |
| 03 Aug '26 | 580.00 | 595.95 | 575.00 | 576.20 | +5.85 | +1.03% | 0.01 cr | 584.21 | 41.1% | ₹5 cr |
| 31 Jul '26 | 563.00 | 578.30 | 561.00 | 570.35 | +9.15 | +1.63% | 0.00 cr | 571.38 | 49.0% | ₹2 cr |
| 30 Jul '26 | 576.55 | 579.55 | 556.00 | 561.20 | −13.90 | −2.42% | 0.00 cr | 564.17 | 51.5% | ₹2 cr |
| 29 Jul '26 | 574.65 | 579.15 | 568.70 | 575.10 | +5.80 | +1.02% | 0.00 cr | 573.84 | 42.1% | ₹3 cr |
| 28 Jul '26 | 577.00 | 580.75 | 568.00 | 569.30 | −8.55 | −1.48% | 0.00 cr | 571.95 | 62.0% | ₹2 cr |
| 27 Jul '26 | 599.00 | 599.10 | 575.95 | 577.85 | −2.55 | −0.44% | 0.00 cr | 583.50 | 45.2% | ₹3 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.
