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 | 533.70 | 548.00 | 533.30 | 546.40 | +12.90 | +2.42% | 0.60 cr | 542.87 | 60.0% | ₹327 cr |
| 03 Sep '26 | 536.15 | 539.70 | 530.55 | 533.50 | +0.50 | +0.09% | 0.14 cr | 533.67 | 48.6% | ₹72 cr |
| 02 Sep '26 | 538.00 | 538.00 | 532.05 | 533.00 | −7.30 | −1.35% | 0.11 cr | 535.28 | 55.0% | ₹60 cr |
| 01 Sep '26 | 540.00 | 544.25 | 537.40 | 540.30 | −3.05 | −0.56% | 0.31 cr | 540.78 | 35.2% | ₹166 cr |
| 31 Aug '26 | 545.00 | 546.95 | 538.80 | 543.35 | −4.65 | −0.85% | 0.37 cr | 543.36 | 83.5% | ₹200 cr |
| 28 Aug '26 | 550.80 | 550.95 | 543.80 | 548.00 | +0.00 | +0.00% | 0.21 cr | 547.66 | 65.6% | ₹114 cr |
| 27 Aug '26 | 553.10 | 557.00 | 548.00 | 548.00 | −5.00 | −0.90% | 0.25 cr | 553.13 | 69.5% | ₹137 cr |
| 26 Aug '26 | 549.95 | 563.50 | 549.10 | 553.00 | +6.30 | +1.15% | 0.38 cr | 558.18 | 57.3% | ₹213 cr |
| 25 Aug '26 | 549.95 | 555.65 | 545.80 | 546.70 | −6.25 | −1.13% | 0.23 cr | 550.73 | 55.1% | ₹125 cr |
| 24 Aug '26 | 555.00 | 557.00 | 549.00 | 552.95 | −1.85 | −0.33% | 0.21 cr | 552.54 | 51.8% | ₹118 cr |
| 21 Aug '26 | 542.00 | 554.80 | 537.20 | 554.80 | +12.80 | +2.36% | 0.33 cr | 547.80 | 50.6% | ₹182 cr |
| 20 Aug '26 | 539.90 | 543.20 | 536.65 | 542.00 | +5.70 | +1.06% | 0.17 cr | 540.99 | 49.7% | ₹91 cr |
| 19 Aug '26 | 538.00 | 539.75 | 533.30 | 536.30 | −1.95 | −0.36% | 0.29 cr | 536.93 | 66.8% | ₹155 cr |
| 18 Aug '26 | 541.95 | 542.90 | 537.55 | 538.25 | −4.75 | −0.87% | 0.13 cr | 540.27 | 58.9% | ₹69 cr |
| 17 Aug '26 | 536.25 | 544.30 | 534.90 | 543.00 | +7.15 | +1.33% | 0.31 cr | 541.96 | 55.9% | ₹168 cr |
| 14 Aug '26 | 539.50 | 540.00 | 535.60 | 535.85 | −2.20 | −0.41% | 0.08 cr | 538.10 | 55.6% | ₹43 cr |
| 13 Aug '26 | 537.00 | 539.70 | 532.90 | 538.05 | +1.05 | +0.20% | 0.16 cr | 537.46 | 59.2% | ₹84 cr |
| 12 Aug '26 | 536.00 | 537.75 | 531.40 | 537.00 | +1.00 | +0.19% | 0.24 cr | 533.92 | 65.8% | ₹128 cr |
| 11 Aug '26 | 540.00 | 540.55 | 532.40 | 536.00 | −4.00 | −0.74% | 0.36 cr | 535.79 | 67.8% | ₹195 cr |
| 10 Aug '26 | 540.00 | 541.80 | 531.05 | 540.00 | +0.00 | +0.00% | 0.40 cr | 536.85 | 55.2% | ₹215 cr |
| 07 Aug '26 | 542.50 | 544.95 | 537.50 | 540.00 | −2.50 | −0.46% | 0.14 cr | 541.16 | 54.9% | ₹76 cr |
| 06 Aug '26 | 545.00 | 545.00 | 538.30 | 542.50 | −2.50 | −0.46% | 0.27 cr | 542.27 | 64.8% | ₹148 cr |
| 05 Aug '26 | 538.00 | 546.60 | 536.35 | 545.00 | +9.05 | +1.69% | 0.81 cr | 542.63 | 66.5% | ₹438 cr |
| 04 Aug '26 | 551.80 | 551.80 | 530.50 | 535.95 | −17.15 | −3.10% | 0.93 cr | 536.21 | 56.9% | ₹498 cr |
| 03 Aug '26 | 553.70 | 554.00 | 549.10 | 553.10 | +4.60 | +0.84% | 0.25 cr | 550.91 | 63.9% | ₹139 cr |
| 31 Jul '26 | 548.70 | 550.90 | 544.05 | 548.50 | +3.10 | +0.57% | 1.14 cr | 546.54 | 69.0% | ₹625 cr |
| 30 Jul '26 | 557.00 | 558.85 | 544.70 | 545.40 | −11.30 | −2.03% | 0.44 cr | 547.63 | 70.5% | ₹241 cr |
| 29 Jul '26 | 561.00 | 561.95 | 555.60 | 556.70 | −2.05 | −0.37% | 0.12 cr | 557.91 | 44.8% | ₹66 cr |
| 28 Jul '26 | 552.85 | 560.45 | 551.20 | 558.75 | +5.90 | +1.07% | 0.18 cr | 556.46 | 52.7% | ₹102 cr |
| 27 Jul '26 | 555.95 | 558.25 | 550.90 | 552.85 | −2.20 | −0.40% | 0.14 cr | 553.26 | 51.3% | ₹76 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.
