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 | 553.50 | 572.00 | 550.05 | 567.40 | +18.55 | +3.38% | 0.02 cr | 564.00 | 46.4% | ₹11 cr |
| 03 Sep '26 | 546.40 | 551.80 | 540.10 | 548.85 | +2.45 | +0.45% | 0.01 cr | 546.76 | 49.7% | ₹4 cr |
| 02 Sep '26 | 545.35 | 549.20 | 532.60 | 546.40 | −1.95 | −0.36% | 0.01 cr | 541.71 | 48.3% | ₹4 cr |
| 01 Sep '26 | 535.10 | 552.90 | 532.05 | 548.35 | +13.55 | +2.53% | 0.01 cr | 546.22 | 49.6% | ₹7 cr |
| 31 Aug '26 | 531.00 | 544.90 | 523.90 | 534.80 | +2.40 | +0.45% | 0.01 cr | 536.08 | 40.8% | ₹7 cr |
| 28 Aug '26 | 524.90 | 536.00 | 522.40 | 532.40 | +10.45 | +2.00% | 0.01 cr | 531.20 | 51.0% | ₹5 cr |
| 27 Aug '26 | 526.00 | 541.00 | 514.00 | 521.95 | −1.90 | −0.36% | 0.03 cr | 531.63 | 46.9% | ₹13 cr |
| 26 Aug '26 | 487.00 | 527.50 | 487.00 | 523.85 | +35.80 | +7.34% | 0.03 cr | 514.01 | 54.2% | ₹15 cr |
| 25 Aug '26 | 501.05 | 502.45 | 485.10 | 488.05 | −13.00 | −2.59% | 0.01 cr | 493.34 | 51.9% | ₹3 cr |
| 24 Aug '26 | 475.20 | 514.00 | 475.20 | 501.05 | +25.85 | +5.44% | 0.04 cr | 497.12 | 40.5% | ₹21 cr |
| 21 Aug '26 | 471.85 | 480.00 | 469.20 | 475.20 | +4.15 | +0.88% | 0.00 cr | 475.78 | 52.0% | ₹1 cr |
| 20 Aug '26 | 479.00 | 483.00 | 469.00 | 471.05 | −5.35 | −1.12% | 0.00 cr | 475.04 | 44.3% | ₹2 cr |
| 19 Aug '26 | 480.00 | 497.70 | 474.05 | 476.40 | −3.55 | −0.74% | 0.01 cr | 486.58 | 41.3% | ₹3 cr |
| 18 Aug '26 | 474.80 | 488.40 | 472.80 | 479.95 | +7.15 | +1.51% | 0.01 cr | 482.18 | 67.7% | ₹6 cr |
| 17 Aug '26 | 461.50 | 497.95 | 458.05 | 472.80 | +14.50 | +3.16% | 0.01 cr | 475.65 | 39.7% | ₹7 cr |
| 14 Aug '26 | 460.80 | 464.90 | 455.05 | 458.30 | −1.25 | −0.27% | 0.00 cr | 460.38 | 64.2% | ₹2 cr |
| 13 Aug '26 | 466.95 | 473.25 | 456.00 | 459.55 | −7.45 | −1.60% | 0.00 cr | 464.53 | 65.8% | ₹2 cr |
| 12 Aug '26 | 472.90 | 473.70 | 457.60 | 467.00 | +0.60 | +0.13% | 0.01 cr | 465.91 | 60.0% | ₹2 cr |
| 11 Aug '26 | 473.05 | 478.40 | 458.90 | 466.40 | −16.20 | −3.36% | 0.02 cr | 469.03 | 54.1% | ₹7 cr |
| 10 Aug '26 | 492.90 | 505.00 | 480.00 | 482.60 | −10.30 | −2.09% | 0.01 cr | 495.63 | 48.3% | ₹4 cr |
| 07 Aug '26 | 505.00 | 511.30 | 488.25 | 492.90 | −10.10 | −2.01% | 0.01 cr | 498.42 | 64.5% | ₹4 cr |
| 06 Aug '26 | 521.60 | 532.45 | 490.55 | 503.00 | −11.45 | −2.23% | 0.04 cr | 511.31 | 38.4% | ₹19 cr |
| 05 Aug '26 | 509.00 | 521.95 | 499.00 | 514.45 | +10.55 | +2.09% | 0.01 cr | 511.57 | 65.1% | ₹6 cr |
| 04 Aug '26 | 500.45 | 512.05 | 495.10 | 503.90 | +7.25 | +1.46% | 0.01 cr | 503.22 | 43.5% | ₹4 cr |
| 03 Aug '26 | 478.30 | 500.00 | 471.05 | 496.65 | +25.40 | +5.39% | 0.02 cr | 489.68 | 62.0% | ₹9 cr |
| 31 Jul '26 | 468.45 | 475.05 | 460.90 | 471.25 | +3.10 | +0.66% | 0.00 cr | 467.95 | 74.5% | ₹1 cr |
| 30 Jul '26 | 460.65 | 471.00 | 454.10 | 468.15 | +4.65 | +1.00% | 0.00 cr | 463.19 | 65.0% | ₹1 cr |
| 29 Jul '26 | 468.00 | 468.00 | 460.00 | 463.50 | +0.50 | +0.11% | 0.00 cr | 463.60 | 53.4% | ₹1 cr |
| 28 Jul '26 | 475.00 | 475.00 | 459.90 | 463.00 | −9.75 | −2.06% | 0.00 cr | 465.31 | 64.1% | ₹1 cr |
| 27 Jul '26 | 452.35 | 478.00 | 449.05 | 472.75 | +21.20 | +4.69% | 0.01 cr | 469.42 | 51.5% | ₹7 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.
