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 | 531.90 | 538.95 | 527.25 | 533.65 | −0.30 | −0.06% | 0.01 cr | 533.51 | 45.7% | ₹4 cr |
| 03 Sep '26 | 537.00 | 543.85 | 531.50 | 533.95 | −8.05 | −1.49% | 0.00 cr | 537.02 | 58.3% | ₹2 cr |
| 02 Sep '26 | 539.95 | 559.00 | 535.00 | 542.00 | −0.25 | −0.05% | 0.01 cr | 543.52 | 39.0% | ₹5 cr |
| 01 Sep '26 | 557.00 | 564.35 | 536.50 | 542.25 | −17.15 | −3.07% | 0.01 cr | 551.60 | 50.5% | ₹7 cr |
| 31 Aug '26 | 557.80 | 572.60 | 552.30 | 559.40 | +1.60 | +0.29% | 0.06 cr | 564.42 | 72.1% | ₹32 cr |
| 28 Aug '26 | 546.70 | 561.80 | 542.40 | 557.80 | +13.75 | +2.53% | 0.05 cr | 557.82 | 80.6% | ₹29 cr |
| 27 Aug '26 | 538.75 | 550.20 | 534.80 | 544.05 | +5.95 | +1.11% | 0.01 cr | 545.12 | 46.9% | ₹8 cr |
| 26 Aug '26 | 532.15 | 540.90 | 527.85 | 538.10 | +5.95 | +1.12% | 0.01 cr | 537.02 | 51.4% | ₹3 cr |
| 25 Aug '26 | 534.45 | 537.30 | 526.45 | 532.15 | −2.30 | −0.43% | 0.00 cr | 530.75 | 48.2% | ₹2 cr |
| 24 Aug '26 | 533.00 | 544.15 | 531.00 | 534.45 | +3.05 | +0.57% | 0.01 cr | 537.23 | 58.2% | ₹7 cr |
| 21 Aug '26 | 528.90 | 538.40 | 524.00 | 531.40 | +5.65 | +1.07% | 0.01 cr | 532.53 | 46.7% | ₹6 cr |
| 20 Aug '26 | 523.90 | 529.60 | 518.85 | 525.75 | +6.90 | +1.33% | 0.01 cr | 524.06 | 61.6% | ₹5 cr |
| 19 Aug '26 | 514.00 | 522.50 | 506.50 | 518.85 | +6.05 | +1.18% | 0.01 cr | 514.13 | 54.0% | ₹5 cr |
| 18 Aug '26 | 513.00 | 518.75 | 499.05 | 512.80 | −0.65 | −0.13% | 0.01 cr | 507.52 | 55.4% | ₹7 cr |
| 17 Aug '26 | 514.65 | 517.50 | 507.00 | 513.45 | −1.20 | −0.23% | 0.01 cr | 511.71 | 50.1% | ₹3 cr |
| 14 Aug '26 | 524.55 | 528.85 | 512.30 | 514.65 | −9.90 | −1.89% | 0.01 cr | 520.78 | 51.5% | ₹3 cr |
| 13 Aug '26 | 519.55 | 532.75 | 516.00 | 524.55 | +6.55 | +1.26% | 0.01 cr | 525.99 | 44.3% | ₹6 cr |
| 12 Aug '26 | 509.45 | 528.60 | 504.10 | 518.00 | +9.05 | +1.78% | 0.04 cr | 511.08 | 76.4% | ₹21 cr |
| 11 Aug '26 | 497.00 | 513.65 | 492.25 | 508.95 | +11.15 | +2.24% | 0.01 cr | 501.25 | 49.5% | ₹7 cr |
| 10 Aug '26 | 501.05 | 506.95 | 496.10 | 497.80 | −4.25 | −0.85% | 0.01 cr | 499.77 | 63.2% | ₹5 cr |
| 07 Aug '26 | 532.05 | 535.00 | 498.45 | 502.05 | −40.10 | −7.40% | 0.06 cr | 510.21 | 57.1% | ₹32 cr |
| 06 Aug '26 | 540.00 | 554.85 | 534.00 | 542.15 | +6.20 | +1.16% | 0.03 cr | 542.20 | 62.3% | ₹17 cr |
| 05 Aug '26 | 540.00 | 545.50 | 531.25 | 535.95 | −4.45 | −0.82% | 0.02 cr | 540.71 | 70.4% | ₹9 cr |
| 04 Aug '26 | 544.95 | 545.95 | 538.00 | 540.40 | −2.40 | −0.44% | 0.01 cr | 541.88 | 62.6% | ₹3 cr |
| 03 Aug '26 | 538.90 | 545.15 | 533.05 | 542.80 | +6.40 | +1.19% | 0.01 cr | 543.22 | 65.5% | ₹7 cr |
| 31 Jul '26 | 539.55 | 542.00 | 529.05 | 536.40 | +0.25 | +0.05% | 0.02 cr | 536.80 | 85.5% | ₹10 cr |
| 30 Jul '26 | 527.50 | 538.20 | 524.10 | 536.15 | +6.10 | +1.15% | 0.01 cr | 532.76 | 51.8% | ₹3 cr |
| 29 Jul '26 | 538.00 | 538.00 | 527.00 | 530.05 | +0.90 | +0.17% | 0.01 cr | 531.32 | 60.3% | ₹3 cr |
| 28 Jul '26 | 538.50 | 543.50 | 528.00 | 529.15 | −6.90 | −1.29% | 0.01 cr | 533.42 | 67.7% | ₹4 cr |
| 27 Jul '26 | 536.70 | 542.40 | 534.00 | 536.05 | +2.05 | +0.38% | 0.01 cr | 537.03 | 56.5% | ₹4 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.
