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 | 522.15 | 523.95 | 518.00 | 521.65 | +3.15 | +0.61% | 0.38 cr | 520.69 | 31.9% | ₹198 cr |
| 03 Sep '26 | 526.00 | 528.80 | 517.00 | 518.50 | −2.45 | −0.47% | 0.54 cr | 521.67 | 35.5% | ₹282 cr |
| 02 Sep '26 | 521.25 | 524.55 | 516.25 | 520.95 | −5.70 | −1.08% | 0.66 cr | 519.99 | 40.5% | ₹344 cr |
| 01 Sep '26 | 529.30 | 536.90 | 517.00 | 526.65 | +1.30 | +0.25% | 1.37 cr | 526.01 | 42.1% | ₹720 cr |
| 31 Aug '26 | 528.00 | 529.50 | 520.10 | 525.35 | −8.20 | −1.54% | 0.88 cr | 525.20 | 41.7% | ₹463 cr |
| 28 Aug '26 | 539.00 | 543.00 | 530.00 | 533.55 | −2.75 | −0.51% | 1.01 cr | 533.43 | 39.2% | ₹540 cr |
| 27 Aug '26 | 547.20 | 552.90 | 533.15 | 536.30 | −19.75 | −3.55% | 2.41 cr | 542.54 | 41.4% | ₹1,308 cr |
| 26 Aug '26 | 527.00 | 562.60 | 526.20 | 556.05 | +23.40 | +4.39% | 5.65 cr | 546.69 | 32.2% | ₹3,087 cr |
| 25 Aug '26 | 542.00 | 551.85 | 529.35 | 532.65 | −41.50 | −7.23% | 4.47 cr | 535.56 | 40.8% | ₹2,391 cr |
| 24 Aug '26 | 576.00 | 586.75 | 566.70 | 574.15 | +1.45 | +0.25% | 1.15 cr | 575.51 | 32.8% | ₹660 cr |
| 21 Aug '26 | 562.95 | 581.50 | 561.20 | 572.70 | +12.60 | +2.25% | 1.37 cr | 575.30 | 30.9% | ₹787 cr |
| 20 Aug '26 | 565.00 | 574.70 | 553.60 | 560.10 | +5.25 | +0.95% | 0.98 cr | 561.27 | 25.8% | ₹548 cr |
| 19 Aug '26 | 560.00 | 569.00 | 553.00 | 554.85 | −11.50 | −2.03% | 0.59 cr | 560.35 | 32.3% | ₹332 cr |
| 18 Aug '26 | 568.60 | 576.70 | 555.55 | 566.35 | −6.30 | −1.10% | 1.55 cr | 567.28 | 23.1% | ₹879 cr |
| 17 Aug '26 | 535.00 | 574.90 | 534.10 | 572.65 | +43.60 | +8.24% | 2.93 cr | 561.78 | 31.3% | ₹1,648 cr |
| 14 Aug '26 | 546.50 | 546.70 | 515.00 | 529.05 | −15.40 | −2.83% | 0.87 cr | 527.17 | 31.0% | ₹458 cr |
| 13 Aug '26 | 549.00 | 570.50 | 542.00 | 544.45 | −3.25 | −0.59% | 1.46 cr | 557.11 | 31.3% | ₹816 cr |
| 12 Aug '26 | 530.85 | 569.90 | 529.60 | 547.70 | +14.40 | +2.70% | 3.69 cr | 555.22 | 21.3% | ₹2,049 cr |
| 11 Aug '26 | 531.00 | 538.80 | 527.70 | 533.30 | +7.05 | +1.34% | 0.55 cr | 533.90 | 31.8% | ₹296 cr |
| 10 Aug '26 | 537.95 | 552.00 | 522.00 | 526.25 | −9.85 | −1.84% | 1.24 cr | 538.33 | 28.1% | ₹669 cr |
| 07 Aug '26 | 543.75 | 548.00 | 532.10 | 536.10 | −9.85 | −1.80% | 0.94 cr | 539.71 | 34.7% | ₹509 cr |
| 06 Aug '26 | 542.45 | 551.00 | 525.55 | 545.95 | +12.15 | +2.28% | 1.98 cr | 537.03 | 27.8% | ₹1,065 cr |
| 05 Aug '26 | 496.20 | 539.60 | 495.10 | 533.80 | +41.45 | +8.42% | 2.27 cr | 519.18 | 29.4% | ₹1,179 cr |
| 04 Aug '26 | 495.05 | 504.30 | 490.05 | 492.35 | −2.70 | −0.55% | 0.44 cr | 496.76 | 40.5% | ₹221 cr |
| 03 Aug '26 | 495.00 | 498.50 | 491.00 | 495.05 | +3.45 | +0.70% | 0.28 cr | 494.75 | 44.2% | ₹136 cr |
| 31 Jul '26 | 485.20 | 499.00 | 482.55 | 491.60 | +11.35 | +2.36% | 0.73 cr | 492.62 | 37.3% | ₹362 cr |
| 30 Jul '26 | 481.25 | 489.85 | 477.50 | 480.25 | −3.20 | −0.66% | 0.23 cr | 481.58 | 45.8% | ₹113 cr |
| 29 Jul '26 | 474.95 | 485.40 | 469.00 | 483.45 | +10.30 | +2.18% | 0.24 cr | 479.64 | 47.8% | ₹114 cr |
| 28 Jul '26 | 483.00 | 483.50 | 471.95 | 473.15 | −9.25 | −1.92% | 0.23 cr | 475.36 | 53.9% | ₹110 cr |
| 27 Jul '26 | 485.95 | 489.50 | 481.00 | 482.40 | −0.75 | −0.16% | 0.19 cr | 484.85 | 45.9% | ₹94 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.
