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 | 537.00 | 557.00 | 529.55 | 551.05 | +19.25 | +3.62% | 0.03 cr | 547.89 | 50.8% | ₹15 cr |
| 03 Sep '26 | 536.10 | 542.25 | 526.05 | 531.80 | −0.60 | −0.11% | 0.02 cr | 532.24 | 45.2% | ₹9 cr |
| 02 Sep '26 | 530.20 | 541.60 | 525.60 | 532.40 | −0.05 | −0.01% | 0.02 cr | 532.01 | 42.5% | ₹8 cr |
| 01 Sep '26 | 544.90 | 544.90 | 524.00 | 532.45 | −7.40 | −1.37% | 0.02 cr | 531.62 | 56.3% | ₹10 cr |
| 31 Aug '26 | 542.65 | 551.50 | 530.00 | 539.85 | −2.80 | −0.52% | 0.03 cr | 539.53 | 43.4% | ₹16 cr |
| 28 Aug '26 | 547.00 | 553.00 | 531.25 | 542.65 | −4.15 | −0.76% | 0.03 cr | 540.96 | 47.6% | ₹16 cr |
| 27 Aug '26 | 549.60 | 565.00 | 544.60 | 546.80 | +1.00 | +0.18% | 0.03 cr | 554.64 | 38.2% | ₹17 cr |
| 26 Aug '26 | 548.80 | 553.90 | 542.00 | 545.80 | −3.00 | −0.55% | 0.01 cr | 545.76 | 54.6% | ₹8 cr |
| 25 Aug '26 | 559.00 | 561.30 | 546.10 | 548.80 | −6.60 | −1.19% | 0.02 cr | 550.78 | 49.0% | ₹10 cr |
| 24 Aug '26 | 565.45 | 574.95 | 552.40 | 555.40 | −7.45 | −1.32% | 0.03 cr | 563.53 | 48.9% | ₹20 cr |
| 21 Aug '26 | 562.00 | 575.00 | 552.25 | 562.85 | −3.30 | −0.58% | 0.05 cr | 565.53 | 44.0% | ₹28 cr |
| 20 Aug '26 | 572.05 | 580.00 | 556.35 | 566.15 | −11.00 | −1.91% | 0.04 cr | 571.00 | 53.8% | ₹22 cr |
| 19 Aug '26 | 582.90 | 584.25 | 566.80 | 577.15 | −4.35 | −0.75% | 0.04 cr | 576.29 | 53.7% | ₹22 cr |
| 18 Aug '26 | 563.00 | 592.00 | 561.55 | 581.50 | +19.95 | +3.55% | 0.07 cr | 576.85 | 48.3% | ₹40 cr |
| 17 Aug '26 | 546.85 | 568.00 | 542.00 | 561.55 | +18.85 | +3.47% | 0.06 cr | 558.55 | 52.6% | ₹36 cr |
| 14 Aug '26 | 540.00 | 549.30 | 538.00 | 542.70 | +4.05 | +0.75% | 0.03 cr | 544.24 | 52.8% | ₹15 cr |
| 13 Aug '26 | 555.75 | 559.10 | 535.45 | 538.65 | −13.95 | −2.52% | 0.03 cr | 542.94 | 57.2% | ₹17 cr |
| 12 Aug '26 | 541.70 | 556.40 | 537.05 | 552.60 | +15.25 | +2.84% | 0.03 cr | 548.30 | 54.0% | ₹19 cr |
| 11 Aug '26 | 543.00 | 556.00 | 535.00 | 537.35 | −1.35 | −0.25% | 0.09 cr | 544.59 | 38.4% | ₹50 cr |
| 10 Aug '26 | 529.00 | 548.00 | 523.00 | 538.70 | +11.50 | +2.18% | 0.11 cr | 535.80 | 44.4% | ₹57 cr |
| 07 Aug '26 | 529.00 | 544.40 | 518.05 | 527.20 | −3.05 | −0.58% | 0.05 cr | 528.83 | 43.5% | ₹25 cr |
| 06 Aug '26 | 529.70 | 541.45 | 526.35 | 530.25 | +0.55 | +0.10% | 0.03 cr | 532.93 | 47.1% | ₹16 cr |
| 05 Aug '26 | 518.60 | 553.95 | 518.60 | 529.70 | +13.90 | +2.69% | 0.11 cr | 534.97 | 45.6% | ₹59 cr |
| 04 Aug '26 | 538.40 | 563.45 | 505.00 | 515.80 | −21.40 | −3.98% | 0.10 cr | 532.05 | 38.1% | ₹53 cr |
| 03 Aug '26 | 544.00 | 544.35 | 528.15 | 537.20 | +1.45 | +0.27% | 0.02 cr | 536.08 | 47.8% | ₹10 cr |
| 31 Jul '26 | 536.95 | 546.70 | 526.05 | 535.75 | +4.95 | +0.93% | 0.02 cr | 537.93 | 38.4% | ₹12 cr |
| 30 Jul '26 | 534.80 | 547.75 | 527.30 | 530.80 | −1.35 | −0.25% | 0.03 cr | 537.81 | 35.6% | ₹18 cr |
| 29 Jul '26 | 514.00 | 537.50 | 507.85 | 532.15 | +21.20 | +4.15% | 0.04 cr | 524.39 | 51.3% | ₹20 cr |
| 28 Jul '26 | 515.30 | 519.90 | 504.25 | 510.95 | −0.90 | −0.18% | 0.02 cr | 511.28 | 43.9% | ₹10 cr |
| 27 Jul '26 | 515.00 | 523.90 | 507.85 | 511.85 | +4.85 | +0.96% | 0.02 cr | 514.82 | 42.9% | ₹11 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.
