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 | 519.00 | 522.85 | 512.05 | 515.70 | +1.30 | +0.25% | 0.05 cr | 515.74 | 83.1% | ₹26 cr |
| 03 Sep '26 | 516.90 | 519.65 | 512.00 | 514.40 | +0.10 | +0.02% | 0.01 cr | 514.52 | 50.5% | ₹6 cr |
| 02 Sep '26 | 525.05 | 528.75 | 512.30 | 514.30 | −9.80 | −1.87% | 0.01 cr | 514.84 | 53.6% | ₹7 cr |
| 01 Sep '26 | 536.00 | 536.00 | 521.00 | 524.10 | −6.80 | −1.28% | 0.01 cr | 525.93 | 57.2% | ₹7 cr |
| 31 Aug '26 | 539.00 | 542.10 | 527.35 | 530.90 | −9.95 | −1.84% | 0.02 cr | 533.71 | 54.6% | ₹9 cr |
| 28 Aug '26 | 544.20 | 544.40 | 539.00 | 540.85 | −3.35 | −0.62% | 0.01 cr | 541.48 | 49.9% | ₹4 cr |
| 27 Aug '26 | 548.85 | 551.90 | 542.05 | 544.20 | −5.65 | −1.03% | 0.01 cr | 547.78 | 42.7% | ₹6 cr |
| 26 Aug '26 | 544.45 | 552.00 | 542.60 | 549.85 | +7.40 | +1.36% | 0.01 cr | 548.52 | 51.7% | ₹7 cr |
| 25 Aug '26 | 554.90 | 558.00 | 540.45 | 542.45 | −12.45 | −2.24% | 0.02 cr | 545.13 | 55.4% | ₹9 cr |
| 24 Aug '26 | 561.00 | 561.00 | 551.15 | 554.90 | −4.55 | −0.81% | 0.02 cr | 554.52 | 44.0% | ₹8 cr |
| 21 Aug '26 | 556.90 | 563.85 | 555.75 | 559.45 | +1.55 | +0.28% | 0.01 cr | 560.60 | 53.4% | ₹8 cr |
| 20 Aug '26 | 558.25 | 563.85 | 555.05 | 557.90 | −0.35 | −0.06% | 0.01 cr | 558.17 | 47.9% | ₹5 cr |
| 19 Aug '26 | 555.90 | 561.75 | 551.30 | 558.25 | +2.25 | +0.40% | 0.02 cr | 558.06 | 50.0% | ₹8 cr |
| 18 Aug '26 | 557.00 | 561.90 | 553.00 | 556.00 | −1.25 | −0.22% | 0.01 cr | 557.48 | 55.4% | ₹7 cr |
| 17 Aug '26 | 550.00 | 558.70 | 549.00 | 557.25 | +8.20 | +1.49% | 0.01 cr | 554.59 | 58.5% | ₹6 cr |
| 14 Aug '26 | 549.20 | 554.75 | 544.95 | 549.05 | −0.15 | −0.03% | 0.01 cr | 548.62 | 62.0% | ₹4 cr |
| 13 Aug '26 | 547.20 | 553.00 | 542.95 | 549.20 | −0.10 | −0.02% | 0.01 cr | 548.81 | 51.6% | ₹6 cr |
| 12 Aug '26 | 551.00 | 553.20 | 547.75 | 549.30 | +0.05 | +0.01% | 0.01 cr | 549.23 | 50.0% | ₹4 cr |
| 11 Aug '26 | 559.00 | 561.80 | 546.05 | 549.25 | −9.45 | −1.69% | 0.03 cr | 550.76 | 68.6% | ₹19 cr |
| 10 Aug '26 | 568.00 | 568.00 | 558.00 | 558.70 | −6.30 | −1.12% | 0.02 cr | 560.09 | 57.5% | ₹10 cr |
| 07 Aug '26 | 576.00 | 576.50 | 563.25 | 565.00 | −6.25 | −1.09% | 0.03 cr | 566.62 | 51.7% | ₹19 cr |
| 06 Aug '26 | 580.00 | 622.00 | 567.20 | 571.25 | +0.00 | +0.00% | 0.37 cr | 596.68 | 17.5% | ₹220 cr |
| 05 Aug '26 | 571.00 | 575.85 | 569.65 | 571.25 | +0.70 | +0.12% | 0.01 cr | 573.00 | 53.9% | ₹3 cr |
| 04 Aug '26 | 573.85 | 573.95 | 565.45 | 570.55 | +1.90 | +0.33% | 0.01 cr | 570.36 | 58.4% | ₹4 cr |
| 03 Aug '26 | 569.90 | 571.85 | 564.00 | 568.65 | +4.00 | +0.71% | 0.01 cr | 568.22 | 55.8% | ₹4 cr |
| 31 Jul '26 | 575.90 | 575.90 | 563.00 | 564.65 | −1.55 | −0.27% | 0.01 cr | 565.29 | 61.3% | ₹3 cr |
| 30 Jul '26 | 562.10 | 583.45 | 559.10 | 566.20 | +1.35 | +0.24% | 0.01 cr | 570.69 | 38.3% | ₹8 cr |
| 29 Jul '26 | 568.70 | 568.70 | 561.10 | 564.85 | +1.90 | +0.34% | 0.01 cr | 564.86 | 61.6% | ₹5 cr |
| 28 Jul '26 | 574.20 | 583.00 | 557.10 | 562.95 | −11.25 | −1.96% | 0.02 cr | 566.98 | 43.9% | ₹9 cr |
| 27 Jul '26 | 576.90 | 578.70 | 571.50 | 574.20 | +1.70 | +0.30% | 0.01 cr | 574.50 | 49.9% | ₹3 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.
