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 | 565.00 | 575.00 | 565.00 | 575.00 | +4.85 | +0.85% | 0.00 cr | 567.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 570.15 | 570.15 | 570.15 | 570.15 | −19.85 | −3.36% | 0.00 cr | 570.15 | 100.0% | ₹0 cr |
| 02 Sep '26 | 590.00 | 597.95 | 590.00 | 590.00 | +10.00 | +1.72% | 0.00 cr | 591.33 | 100.0% | ₹0 cr |
| 01 Sep '26 | 580.00 | 580.00 | 580.00 | 580.00 | +8.00 | +1.40% | 0.00 cr | 580.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 572.00 | 572.00 | 572.00 | 572.00 | +4.00 | +0.70% | 0.00 cr | 572.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 550.00 | 568.00 | 550.00 | 568.00 | +8.10 | +1.45% | 0.00 cr | 559.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 570.00 | 580.00 | 550.05 | 559.90 | −15.10 | −2.63% | 0.00 cr | 562.54 | 88.2% | ₹0 cr |
| 26 Aug '26 | 614.80 | 614.85 | 557.00 | 575.00 | −10.60 | −1.81% | 0.00 cr | 590.08 | 77.1% | ₹1 cr |
| 25 Aug '26 | 585.60 | 585.60 | 585.60 | 585.60 | +27.85 | +4.99% | 0.00 cr | 585.60 | 100.0% | ₹0 cr |
| 24 Aug '26 | 557.75 | 557.75 | 557.75 | 557.75 | +26.55 | +5.00% | 0.00 cr | 557.75 | 100.0% | ₹0 cr |
| 21 Aug '26 | 505.95 | 531.20 | 505.95 | 531.20 | +25.25 | +4.99% | 0.00 cr | 514.31 | 100.0% | ₹0 cr |
| 20 Aug '26 | 505.95 | 505.95 | 505.95 | 505.95 | +0.00 | +0.00% | 0.00 cr | 505.95 | 100.0% | ₹0 cr |
| 19 Aug '26 | 505.95 | 505.95 | 505.95 | 505.95 | +0.95 | +0.19% | 0.00 cr | 505.95 | 100.0% | ₹0 cr |
| 14 Aug '26 | 475.25 | 505.00 | 475.25 | 505.00 | +6.00 | +1.20% | 0.00 cr | 497.56 | 100.0% | ₹0 cr |
| 13 Aug '26 | 499.05 | 499.05 | 499.00 | 499.00 | −9.50 | −1.87% | 0.00 cr | 499.02 | 100.0% | ₹0 cr |
| 12 Aug '26 | 498.95 | 508.50 | 498.95 | 508.50 | +23.30 | +4.80% | 0.00 cr | 502.41 | 100.0% | ₹0 cr |
| 11 Aug '26 | 500.00 | 500.00 | 485.00 | 485.20 | −13.80 | −2.77% | 0.00 cr | 490.20 | 100.0% | ₹0 cr |
| 10 Aug '26 | 501.05 | 505.00 | 498.75 | 499.00 | −25.95 | −4.94% | 0.00 cr | 499.93 | 100.0% | ₹0 cr |
| 07 Aug '26 | 525.00 | 525.00 | 523.90 | 524.95 | +13.15 | +2.57% | 0.00 cr | 524.81 | 100.0% | ₹0 cr |
| 06 Aug '26 | 516.10 | 516.10 | 511.80 | 511.80 | −26.90 | −4.99% | 0.00 cr | 513.11 | 100.0% | ₹0 cr |
| 05 Aug '26 | 550.00 | 550.00 | 527.25 | 538.70 | −16.25 | −2.93% | 0.00 cr | 532.58 | 81.8% | ₹0 cr |
| 04 Aug '26 | 545.05 | 560.00 | 540.05 | 554.95 | −11.05 | −1.95% | 0.00 cr | 549.79 | 75.0% | ₹0 cr |
| 03 Aug '26 | 542.00 | 570.00 | 542.00 | 566.00 | −0.05 | −0.01% | 0.00 cr | 565.83 | 91.7% | ₹0 cr |
| 31 Jul '26 | 577.00 | 577.00 | 566.05 | 566.05 | −10.95 | −1.90% | 0.00 cr | 573.35 | 100.0% | ₹0 cr |
| 30 Jul '26 | 579.90 | 579.90 | 577.00 | 577.00 | +3.70 | +0.65% | 0.00 cr | 578.45 | 100.0% | ₹0 cr |
| 29 Jul '26 | 585.00 | 585.00 | 573.30 | 573.30 | −11.70 | −2.00% | 0.00 cr | 577.20 | 100.0% | ₹0 cr |
| 27 Jul '26 | 585.00 | 585.00 | 585.00 | 585.00 | −11.00 | −1.85% | 0.00 cr | 585.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 596.00 | 596.00 | 596.00 | 596.00 | −11.40 | −1.88% | 0.00 cr | 596.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 607.60 | 607.60 | 607.40 | 607.40 | −0.20 | −0.03% | 0.00 cr | 607.55 | 100.0% | ₹0 cr |
| 17 Jul '26 | 607.60 | 607.60 | 607.60 | 607.60 | −12.40 | −2.00% | 0.00 cr | 607.60 | 100.0% | ₹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.
