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 | 519.85 | 534.40 | 519.85 | 524.80 | +4.95 | +0.95% | 0.01 cr | 525.70 | 51.5% | ₹4 cr |
| 03 Sep '26 | 527.10 | 531.00 | 514.80 | 519.85 | −2.30 | −0.44% | 0.01 cr | 522.00 | 38.9% | ₹4 cr |
| 02 Sep '26 | 533.80 | 536.10 | 520.00 | 522.15 | −10.95 | −2.05% | 0.01 cr | 526.66 | 56.0% | ₹4 cr |
| 01 Sep '26 | 555.00 | 555.00 | 527.85 | 533.10 | −14.75 | −2.69% | 0.01 cr | 539.14 | 49.8% | ₹7 cr |
| 31 Aug '26 | 559.65 | 559.65 | 545.60 | 547.85 | −11.80 | −2.11% | 0.01 cr | 550.15 | 48.8% | ₹3 cr |
| 28 Aug '26 | 559.25 | 564.00 | 550.40 | 559.65 | +0.40 | +0.07% | 0.01 cr | 558.00 | 50.8% | ₹7 cr |
| 27 Aug '26 | 543.80 | 563.50 | 543.40 | 559.25 | +15.45 | +2.84% | 0.02 cr | 558.37 | 51.2% | ₹10 cr |
| 26 Aug '26 | 543.50 | 560.05 | 540.75 | 543.80 | +0.30 | +0.06% | 0.01 cr | 550.99 | 48.5% | ₹7 cr |
| 25 Aug '26 | 553.00 | 553.00 | 539.85 | 543.50 | −3.35 | −0.61% | 0.01 cr | 542.51 | 57.0% | ₹4 cr |
| 24 Aug '26 | 533.00 | 552.45 | 533.00 | 546.85 | +6.00 | +1.11% | 0.01 cr | 542.65 | 58.9% | ₹6 cr |
| 21 Aug '26 | 549.70 | 549.70 | 538.20 | 540.85 | −9.15 | −1.66% | 0.01 cr | 542.19 | 45.4% | ₹5 cr |
| 20 Aug '26 | 558.95 | 563.00 | 539.05 | 550.00 | +4.80 | +0.88% | 0.02 cr | 552.91 | 40.4% | ₹9 cr |
| 19 Aug '26 | 560.40 | 564.50 | 532.05 | 545.20 | −16.85 | −3.00% | 0.04 cr | 543.81 | 35.2% | ₹22 cr |
| 18 Aug '26 | 517.70 | 565.00 | 509.00 | 562.05 | +43.30 | +8.35% | 0.07 cr | 543.16 | 29.4% | ₹38 cr |
| 17 Aug '26 | 518.80 | 523.70 | 511.00 | 518.75 | −0.05 | −0.01% | 0.01 cr | 518.90 | 53.7% | ₹3 cr |
| 14 Aug '26 | 532.15 | 532.15 | 516.10 | 518.80 | −10.70 | −2.02% | 0.00 cr | 522.92 | 47.0% | ₹3 cr |
| 13 Aug '26 | 522.65 | 535.35 | 521.90 | 529.50 | +6.85 | +1.31% | 0.01 cr | 529.36 | 47.5% | ₹4 cr |
| 12 Aug '26 | 525.95 | 529.85 | 512.10 | 522.65 | −3.10 | −0.59% | 0.01 cr | 521.35 | 41.3% | ₹5 cr |
| 11 Aug '26 | 531.15 | 537.60 | 522.80 | 525.75 | −4.25 | −0.80% | 0.01 cr | 526.87 | 55.3% | ₹4 cr |
| 10 Aug '26 | 540.00 | 540.55 | 528.00 | 530.00 | −8.85 | −1.64% | 0.01 cr | 534.72 | 53.0% | ₹7 cr |
| 07 Aug '26 | 540.00 | 546.90 | 532.00 | 538.85 | −1.65 | −0.31% | 0.02 cr | 540.42 | 55.0% | ₹10 cr |
| 06 Aug '26 | 523.15 | 545.90 | 514.90 | 540.50 | +17.35 | +3.32% | 0.04 cr | 536.71 | 50.1% | ₹23 cr |
| 05 Aug '26 | 516.55 | 525.00 | 506.35 | 523.15 | +9.15 | +1.78% | 0.03 cr | 516.53 | 50.9% | ₹16 cr |
| 04 Aug '26 | 481.50 | 518.00 | 472.55 | 514.00 | +36.15 | +7.57% | 0.05 cr | 501.33 | 46.2% | ₹26 cr |
| 03 Aug '26 | 462.90 | 483.90 | 462.90 | 477.85 | +13.75 | +2.96% | 0.03 cr | 472.79 | 64.8% | ₹15 cr |
| 31 Jul '26 | 460.20 | 468.50 | 451.80 | 464.10 | +7.55 | +1.65% | 0.01 cr | 460.26 | 41.5% | ₹7 cr |
| 30 Jul '26 | 475.00 | 485.00 | 453.25 | 456.55 | +2.15 | +0.47% | 0.08 cr | 468.38 | 23.2% | ₹38 cr |
| 29 Jul '26 | 460.10 | 468.95 | 451.50 | 454.40 | −5.70 | −1.24% | 0.02 cr | 460.58 | 61.8% | ₹8 cr |
| 28 Jul '26 | 465.00 | 468.85 | 453.00 | 460.10 | −3.05 | −0.66% | 0.01 cr | 460.13 | 51.5% | ₹3 cr |
| 27 Jul '26 | 458.75 | 464.80 | 452.30 | 463.15 | +7.40 | +1.62% | 0.01 cr | 458.97 | 50.8% | ₹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.
