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 | 592.00 | 596.85 | 577.70 | 595.15 | +8.45 | +1.44% | 0.07 cr | 588.08 | 33.2% | ₹43 cr |
| 03 Sep '26 | 575.30 | 591.80 | 567.00 | 586.70 | +14.85 | +2.60% | 0.09 cr | 573.53 | 37.6% | ₹52 cr |
| 02 Sep '26 | 564.50 | 575.65 | 564.50 | 571.85 | +8.95 | +1.59% | 0.06 cr | 570.19 | 37.9% | ₹32 cr |
| 01 Sep '26 | 555.95 | 564.50 | 551.00 | 562.90 | +6.35 | +1.14% | 0.05 cr | 561.64 | 33.4% | ₹27 cr |
| 31 Aug '26 | 544.00 | 561.95 | 533.50 | 556.55 | +15.25 | +2.82% | 0.10 cr | 552.07 | 34.8% | ₹55 cr |
| 28 Aug '26 | 545.75 | 545.75 | 537.10 | 541.30 | +0.75 | +0.14% | 0.04 cr | 542.80 | 37.9% | ₹24 cr |
| 27 Aug '26 | 540.10 | 548.00 | 531.00 | 540.55 | +2.55 | +0.47% | 0.11 cr | 539.42 | 29.2% | ₹61 cr |
| 26 Aug '26 | 527.65 | 540.30 | 522.40 | 538.00 | +14.90 | +2.85% | 0.05 cr | 535.58 | 31.7% | ₹24 cr |
| 25 Aug '26 | 515.00 | 527.50 | 512.90 | 523.10 | +10.95 | +2.14% | 0.04 cr | 522.94 | 21.7% | ₹19 cr |
| 24 Aug '26 | 493.00 | 513.65 | 493.00 | 512.15 | +23.25 | +4.76% | 0.07 cr | 506.52 | 37.7% | ₹37 cr |
| 21 Aug '26 | 487.95 | 503.40 | 485.15 | 488.90 | +6.85 | +1.42% | 0.05 cr | 494.23 | 25.3% | ₹25 cr |
| 20 Aug '26 | 526.30 | 540.95 | 470.00 | 482.05 | −39.65 | −7.60% | 0.06 cr | 503.47 | 24.1% | ₹31 cr |
| 19 Aug '26 | 513.80 | 529.70 | 510.35 | 521.70 | +9.40 | +1.83% | 0.06 cr | 521.54 | 29.5% | ₹30 cr |
| 18 Aug '26 | 490.35 | 531.00 | 481.25 | 512.30 | +19.90 | +4.04% | 0.08 cr | 512.03 | 31.3% | ₹42 cr |
| 17 Aug '26 | 522.30 | 522.30 | 481.65 | 492.40 | −25.35 | −4.90% | 0.05 cr | 493.68 | 34.9% | ₹25 cr |
| 14 Aug '26 | 517.70 | 523.95 | 507.05 | 517.75 | +1.80 | +0.35% | 0.07 cr | 516.69 | 31.2% | ₹34 cr |
| 13 Aug '26 | 503.35 | 521.00 | 501.30 | 515.95 | +13.75 | +2.74% | 0.09 cr | 514.10 | 29.0% | ₹49 cr |
| 12 Aug '26 | 466.00 | 514.00 | 452.05 | 502.20 | +36.40 | +7.81% | 0.12 cr | 475.13 | 29.2% | ₹56 cr |
| 11 Aug '26 | 518.65 | 521.80 | 456.55 | 465.80 | −51.55 | −9.96% | 0.08 cr | 488.44 | 38.9% | ₹40 cr |
| 10 Aug '26 | 526.80 | 528.45 | 515.00 | 517.35 | −6.60 | −1.26% | 0.07 cr | 519.84 | 41.4% | ₹37 cr |
| 07 Aug '26 | 527.90 | 527.90 | 516.90 | 523.95 | −5.70 | −1.08% | 0.04 cr | 523.84 | 27.6% | ₹19 cr |
| 06 Aug '26 | 523.95 | 542.80 | 523.95 | 529.65 | +6.60 | +1.26% | 0.09 cr | 532.17 | 47.6% | ₹47 cr |
| 05 Aug '26 | 512.55 | 529.25 | 510.35 | 523.05 | +14.90 | +2.93% | 0.07 cr | 520.97 | 54.0% | ₹38 cr |
| 04 Aug '26 | 508.70 | 519.50 | 490.00 | 508.15 | −0.60 | −0.12% | 0.06 cr | 504.61 | 42.1% | ₹32 cr |
| 03 Aug '26 | 528.95 | 528.95 | 506.00 | 508.75 | −11.80 | −2.27% | 0.06 cr | 512.40 | 29.8% | ₹31 cr |
| 31 Jul '26 | 525.00 | 529.50 | 516.95 | 520.55 | −1.75 | −0.34% | 0.04 cr | 523.91 | 28.5% | ₹19 cr |
| 30 Jul '26 | 519.75 | 526.90 | 516.00 | 522.30 | +4.40 | +0.85% | 0.06 cr | 521.19 | 44.7% | ₹29 cr |
| 29 Jul '26 | 522.00 | 526.90 | 515.20 | 517.90 | −1.70 | −0.33% | 0.05 cr | 521.14 | 40.1% | ₹26 cr |
| 28 Jul '26 | 533.35 | 535.00 | 517.20 | 519.60 | −11.50 | −2.17% | 0.03 cr | 527.90 | 15.9% | ₹16 cr |
| 27 Jul '26 | 534.00 | 538.70 | 528.25 | 531.10 | +0.10 | +0.02% | 0.04 cr | 533.24 | 38.5% | ₹20 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.
