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 | 538.00 | 538.00 | 512.50 | 523.05 | −11.55 | −2.16% | 0.09 cr | 519.69 | 49.2% | ₹48 cr |
| 03 Sep '26 | 525.00 | 538.00 | 523.80 | 534.60 | +9.75 | +1.86% | 0.05 cr | 530.68 | 52.2% | ₹25 cr |
| 02 Sep '26 | 535.00 | 535.00 | 518.50 | 524.85 | −13.25 | −2.46% | 0.06 cr | 525.31 | 48.1% | ₹29 cr |
| 01 Sep '26 | 535.65 | 539.80 | 525.55 | 538.10 | +3.05 | +0.57% | 0.03 cr | 534.14 | 53.1% | ₹17 cr |
| 31 Aug '26 | 535.20 | 540.00 | 525.05 | 535.05 | −2.80 | −0.52% | 0.07 cr | 534.53 | 59.1% | ₹35 cr |
| 28 Aug '26 | 533.15 | 539.70 | 530.85 | 537.85 | +4.10 | +0.77% | 0.03 cr | 535.37 | 55.0% | ₹19 cr |
| 27 Aug '26 | 512.50 | 536.00 | 510.00 | 533.75 | +18.70 | +3.63% | 0.14 cr | 524.87 | 46.7% | ₹71 cr |
| 26 Aug '26 | 503.05 | 532.95 | 503.05 | 515.05 | +14.05 | +2.80% | 0.18 cr | 521.54 | 25.5% | ₹94 cr |
| 25 Aug '26 | 500.00 | 507.00 | 489.50 | 501.00 | +1.00 | +0.20% | 0.08 cr | 499.86 | 45.0% | ₹38 cr |
| 24 Aug '26 | 521.00 | 521.25 | 495.35 | 500.00 | −20.95 | −4.02% | 0.05 cr | 505.50 | 55.8% | ₹26 cr |
| 21 Aug '26 | 527.95 | 529.90 | 518.60 | 520.95 | −6.50 | −1.23% | 0.02 cr | 524.47 | 53.5% | ₹10 cr |
| 20 Aug '26 | 520.00 | 533.00 | 520.00 | 527.45 | +6.20 | +1.19% | 0.03 cr | 528.82 | 45.1% | ₹18 cr |
| 19 Aug '26 | 531.05 | 534.70 | 516.10 | 521.25 | −14.10 | −2.63% | 0.03 cr | 524.63 | 47.1% | ₹13 cr |
| 18 Aug '26 | 533.10 | 537.20 | 531.50 | 535.35 | −2.40 | −0.45% | 0.02 cr | 534.04 | 43.5% | ₹8 cr |
| 17 Aug '26 | 549.00 | 549.00 | 532.00 | 537.75 | −12.45 | −2.26% | 0.03 cr | 537.66 | 40.3% | ₹18 cr |
| 14 Aug '26 | 544.00 | 552.95 | 535.10 | 550.20 | +5.00 | +0.92% | 0.03 cr | 544.14 | 47.5% | ₹18 cr |
| 13 Aug '26 | 555.00 | 555.00 | 531.00 | 545.20 | −9.20 | −1.66% | 0.08 cr | 541.36 | 32.3% | ₹45 cr |
| 12 Aug '26 | 545.00 | 555.50 | 545.00 | 554.40 | +8.15 | +1.49% | 0.03 cr | 551.62 | 62.7% | ₹15 cr |
| 11 Aug '26 | 546.55 | 558.80 | 544.55 | 546.25 | −0.30 | −0.05% | 0.01 cr | 546.36 | 45.7% | ₹8 cr |
| 10 Aug '26 | 543.25 | 552.00 | 543.00 | 546.55 | +3.30 | +0.61% | 0.02 cr | 547.85 | 59.6% | ₹11 cr |
| 07 Aug '26 | 550.05 | 550.65 | 541.55 | 543.25 | −10.00 | −1.81% | 0.03 cr | 545.40 | 57.0% | ₹15 cr |
| 06 Aug '26 | 547.70 | 555.75 | 545.00 | 553.25 | +5.55 | +1.01% | 0.03 cr | 550.20 | 57.3% | ₹17 cr |
| 05 Aug '26 | 547.30 | 550.50 | 541.60 | 547.70 | +2.95 | +0.54% | 0.03 cr | 546.68 | 47.2% | ₹18 cr |
| 04 Aug '26 | 551.40 | 556.50 | 540.95 | 544.75 | −6.65 | −1.21% | 0.03 cr | 549.12 | 50.2% | ₹15 cr |
| 03 Aug '26 | 550.00 | 564.00 | 549.00 | 551.40 | +3.45 | +0.63% | 0.03 cr | 555.29 | 45.1% | ₹19 cr |
| 31 Jul '26 | 555.00 | 569.00 | 545.00 | 547.95 | −5.05 | −0.91% | 0.05 cr | 556.75 | 40.5% | ₹26 cr |
| 30 Jul '26 | 565.05 | 565.25 | 548.05 | 553.00 | −15.55 | −2.74% | 0.09 cr | 555.93 | 56.2% | ₹50 cr |
| 29 Jul '26 | 561.40 | 572.25 | 556.40 | 568.55 | +7.25 | +1.29% | 0.09 cr | 566.69 | 47.4% | ₹53 cr |
| 28 Jul '26 | 540.00 | 573.60 | 540.00 | 561.30 | +21.05 | +3.90% | 0.41 cr | 560.06 | 39.8% | ₹231 cr |
| 27 Jul '26 | 540.00 | 557.95 | 538.55 | 540.25 | +5.05 | +0.94% | 0.14 cr | 545.07 | 55.7% | ₹74 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.
