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 | 531.70 | 541.00 | 524.00 | 528.60 | −0.50 | −0.09% | 0.02 cr | 530.15 | 40.2% | ₹10 cr |
| 03 Sep '26 | 538.00 | 538.00 | 519.20 | 529.10 | −14.50 | −2.67% | 0.29 cr | 528.55 | 63.5% | ₹154 cr |
| 02 Sep '26 | 552.80 | 552.80 | 539.60 | 543.60 | −7.50 | −1.36% | 0.03 cr | 545.10 | 47.0% | ₹17 cr |
| 01 Sep '26 | 555.50 | 555.50 | 543.80 | 551.10 | −3.65 | −0.66% | 0.01 cr | 550.27 | 48.0% | ₹7 cr |
| 31 Aug '26 | 554.00 | 559.40 | 540.00 | 554.75 | −0.95 | −0.17% | 0.02 cr | 547.63 | 46.6% | ₹11 cr |
| 28 Aug '26 | 565.50 | 565.85 | 552.20 | 555.70 | −0.90 | −0.16% | 0.02 cr | 560.24 | 37.9% | ₹11 cr |
| 27 Aug '26 | 556.30 | 561.00 | 547.55 | 556.60 | +1.65 | +0.30% | 0.01 cr | 553.00 | 45.9% | ₹7 cr |
| 26 Aug '26 | 554.10 | 561.20 | 552.50 | 554.95 | −1.95 | −0.35% | 0.01 cr | 555.04 | 41.2% | ₹5 cr |
| 25 Aug '26 | 559.40 | 561.50 | 548.85 | 556.90 | −5.60 | −1.00% | 0.02 cr | 554.68 | 18.7% | ₹12 cr |
| 24 Aug '26 | 535.85 | 574.85 | 535.85 | 562.50 | +30.05 | +5.64% | 0.27 cr | 560.90 | 5.6% | ₹152 cr |
| 21 Aug '26 | 545.00 | 549.85 | 530.20 | 532.45 | −11.75 | −2.16% | 0.02 cr | 538.69 | 40.1% | ₹13 cr |
| 20 Aug '26 | 553.05 | 560.95 | 541.20 | 544.20 | −9.10 | −1.64% | 0.01 cr | 551.76 | 41.0% | ₹6 cr |
| 19 Aug '26 | 556.65 | 578.00 | 547.20 | 553.30 | +0.55 | +0.10% | 0.03 cr | 560.21 | 30.4% | ₹16 cr |
| 18 Aug '26 | 562.00 | 568.75 | 550.20 | 552.75 | −8.25 | −1.47% | 0.01 cr | 555.48 | 49.5% | ₹5 cr |
| 17 Aug '26 | 569.85 | 569.85 | 560.00 | 561.00 | −8.85 | −1.55% | 0.01 cr | 562.77 | 47.3% | ₹3 cr |
| 14 Aug '26 | 575.05 | 576.10 | 565.55 | 569.85 | −4.70 | −0.82% | 0.01 cr | 569.12 | 39.8% | ₹6 cr |
| 13 Aug '26 | 575.70 | 584.50 | 565.00 | 574.55 | +7.60 | +1.34% | 0.03 cr | 575.63 | 35.0% | ₹17 cr |
| 12 Aug '26 | 565.05 | 579.40 | 552.50 | 566.95 | +1.80 | +0.32% | 0.02 cr | 562.15 | 52.9% | ₹12 cr |
| 11 Aug '26 | 572.90 | 577.00 | 562.95 | 565.15 | −5.15 | −0.90% | 0.01 cr | 569.13 | 40.7% | ₹6 cr |
| 10 Aug '26 | 565.45 | 571.90 | 557.55 | 570.30 | +5.70 | +1.01% | 0.03 cr | 568.18 | 59.2% | ₹17 cr |
| 07 Aug '26 | 557.90 | 566.55 | 552.50 | 564.60 | +8.60 | +1.55% | 0.03 cr | 561.21 | 44.2% | ₹18 cr |
| 06 Aug '26 | 574.90 | 574.95 | 554.50 | 556.00 | −14.60 | −2.56% | 0.04 cr | 560.26 | 52.2% | ₹23 cr |
| 05 Aug '26 | 565.00 | 577.00 | 548.80 | 570.60 | +15.65 | +2.82% | 0.05 cr | 559.24 | 44.9% | ₹25 cr |
| 04 Aug '26 | 561.00 | 568.10 | 552.15 | 554.95 | −4.90 | −0.88% | 0.03 cr | 559.98 | 48.8% | ₹18 cr |
| 03 Aug '26 | 567.40 | 569.85 | 549.10 | 559.85 | −1.80 | −0.32% | 0.07 cr | 556.12 | 43.9% | ₹38 cr |
| 31 Jul '26 | 565.20 | 580.90 | 559.80 | 561.65 | −13.90 | −2.42% | 0.08 cr | 569.57 | 39.8% | ₹44 cr |
| 30 Jul '26 | 598.10 | 598.10 | 565.60 | 575.55 | −42.75 | −6.91% | 0.22 cr | 576.49 | 30.7% | ₹128 cr |
| 29 Jul '26 | 606.00 | 622.80 | 590.40 | 618.30 | +25.15 | +4.24% | 0.16 cr | 611.80 | 30.5% | ₹97 cr |
| 28 Jul '26 | 563.00 | 619.80 | 563.00 | 593.15 | +30.20 | +5.36% | 0.99 cr | 600.52 | 9.9% | ₹592 cr |
| 27 Jul '26 | 551.60 | 572.60 | 545.10 | 562.95 | +11.10 | +2.01% | 0.03 cr | 565.44 | 43.9% | ₹15 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.
