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 | 487.00 | 487.00 | 487.00 | 487.00 | −25.00 | −4.88% | 0.00 cr | 487.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 512.00 | 512.00 | 512.00 | 512.00 | +0.00 | +0.00% | 0.00 cr | 512.00 | 100.0% | ₹1 cr |
| 24 Aug '26 | 512.00 | 512.00 | 512.00 | 512.00 | −25.00 | −4.66% | 0.00 cr | 512.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 537.00 | 537.00 | 537.00 | 537.00 | −28.00 | −4.96% | 0.00 cr | 537.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 565.00 | 565.00 | 565.00 | 565.00 | +5.00 | +0.89% | 0.00 cr | 565.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 560.00 | 560.00 | 560.00 | 560.00 | +3.50 | +0.63% | 0.00 cr | 560.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 555.00 | 556.50 | 555.00 | 556.50 | +1.50 | +0.27% | 0.01 cr | 555.57 | 100.0% | ₹3 cr |
| 06 Aug '26 | 555.00 | 555.00 | 555.00 | 555.00 | +15.00 | +2.78% | 0.00 cr | 555.00 | 100.0% | ₹1 cr |
| 05 Aug '26 | 540.00 | 540.00 | 540.00 | 540.00 | +15.00 | +2.86% | 0.00 cr | 540.00 | 100.0% | ₹1 cr |
| 04 Aug '26 | 490.00 | 525.00 | 490.00 | 525.00 | +11.40 | +2.22% | 0.00 cr | 523.37 | 100.0% | ₹1 cr |
| 30 Jul '26 | 513.60 | 513.60 | 513.60 | 513.60 | −27.00 | −4.99% | 0.00 cr | 513.60 | 100.0% | ₹1 cr |
| 29 Jul '26 | 540.60 | 540.60 | 540.60 | 540.60 | −28.45 | −5.00% | 0.01 cr | 540.60 | 100.0% | ₹5 cr |
| 27 Jul '26 | 569.05 | 569.05 | 569.05 | 569.05 | −29.95 | −5.00% | 0.01 cr | 569.05 | 77.7% | ₹3 cr |
| 24 Jul '26 | 599.00 | 599.00 | 599.00 | 599.00 | −6.00 | −0.99% | 0.00 cr | 599.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 605.00 | 605.00 | 605.00 | 605.00 | +0.20 | +0.03% | 0.00 cr | 605.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 605.00 | 605.00 | 604.80 | 604.80 | +2.80 | +0.47% | 0.00 cr | 604.88 | 100.0% | ₹0 cr |
| 02 Jul '26 | 605.00 | 607.00 | 602.00 | 602.00 | +1.00 | +0.17% | 0.00 cr | 604.00 | 0.0% | ₹0 cr |
| 01 Jul '26 | 608.00 | 610.00 | 601.00 | 601.00 | −17.00 | −2.75% | 0.00 cr | 606.00 | 0.0% | ₹0 cr |
| 30 Jun '26 | 605.00 | 618.00 | 605.00 | 618.00 | +15.00 | +2.49% | 0.00 cr | 606.78 | 100.0% | ₹0 cr |
| 29 Jun '26 | 607.00 | 607.00 | 603.00 | 603.00 | −2.00 | −0.33% | 0.00 cr | 604.75 | 0.0% | ₹0 cr |
| 25 Jun '26 | 603.00 | 605.00 | 601.00 | 605.00 | −4.00 | −0.66% | 0.00 cr | 602.75 | 0.0% | ₹0 cr |
| 24 Jun '26 | 605.00 | 609.00 | 605.00 | 609.00 | +7.00 | +1.16% | 0.00 cr | 607.09 | 100.0% | ₹0 cr |
| 23 Jun '26 | 601.00 | 607.00 | 601.00 | 602.00 | −4.00 | −0.66% | 0.00 cr | 603.25 | 0.0% | ₹0 cr |
| 22 Jun '26 | 603.00 | 606.00 | 600.00 | 606.00 | −1.00 | −0.16% | 0.00 cr | 602.50 | 0.0% | ₹0 cr |
| 19 Jun '26 | 598.00 | 610.00 | 598.00 | 607.00 | +7.00 | +1.17% | 0.00 cr | 604.22 | 11.1% | ₹0 cr |
| 18 Jun '26 | 601.00 | 603.00 | 600.00 | 600.00 | −3.00 | −0.50% | 0.00 cr | 601.00 | 0.0% | ₹0 cr |
| 17 Jun '26 | 602.00 | 603.00 | 601.00 | 603.00 | +1.50 | +0.25% | 0.00 cr | 602.25 | 0.0% | ₹0 cr |
| 16 Jun '26 | 632.10 | 632.10 | 598.00 | 601.50 | −0.50 | −0.08% | 0.00 cr | 604.87 | 14.3% | ₹0 cr |
| 15 Jun '26 | 602.00 | 631.05 | 598.00 | 602.00 | +1.00 | +0.17% | 0.00 cr | 603.45 | 11.1% | ₹0 cr |
| 12 Jun '26 | 600.00 | 602.00 | 600.00 | 601.00 | +1.00 | +0.17% | 0.00 cr | 601.00 | 0.0% | ₹0 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.
