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 | 534.20 | 544.00 | 524.55 | 535.10 | +0.90 | +0.17% | 0.05 cr | 535.13 | 44.1% | ₹24 cr |
| 03 Sep '26 | 526.60 | 545.95 | 526.60 | 534.20 | +10.80 | +2.06% | 0.07 cr | 538.00 | 47.8% | ₹37 cr |
| 02 Sep '26 | 529.00 | 529.70 | 519.00 | 523.40 | −6.40 | −1.21% | 0.03 cr | 524.15 | 41.6% | ₹13 cr |
| 01 Sep '26 | 537.50 | 541.45 | 524.70 | 529.80 | −7.70 | −1.43% | 0.05 cr | 531.22 | 58.0% | ₹28 cr |
| 31 Aug '26 | 541.50 | 549.00 | 529.80 | 537.50 | −3.50 | −0.65% | 0.05 cr | 538.65 | 45.9% | ₹28 cr |
| 28 Aug '26 | 547.00 | 551.25 | 539.20 | 541.00 | −3.55 | −0.65% | 0.03 cr | 543.54 | 48.5% | ₹16 cr |
| 27 Aug '26 | 551.60 | 558.00 | 538.60 | 544.55 | −2.55 | −0.47% | 0.13 cr | 547.60 | 54.6% | ₹70 cr |
| 26 Aug '26 | 567.90 | 570.25 | 536.30 | 547.10 | −23.55 | −4.13% | 0.16 cr | 546.81 | 46.5% | ₹87 cr |
| 25 Aug '26 | 581.55 | 583.75 | 561.20 | 570.65 | −10.90 | −1.87% | 0.18 cr | 571.18 | 40.0% | ₹102 cr |
| 24 Aug '26 | 588.55 | 599.70 | 571.05 | 581.55 | −0.80 | −0.14% | 0.31 cr | 585.55 | 42.8% | ₹184 cr |
| 21 Aug '26 | 562.00 | 606.95 | 562.00 | 582.35 | +19.50 | +3.46% | 0.53 cr | 590.79 | 47.9% | ₹315 cr |
| 20 Aug '26 | 578.00 | 584.00 | 561.15 | 562.85 | −8.30 | −1.45% | 0.03 cr | 572.81 | 44.2% | ₹15 cr |
| 19 Aug '26 | 577.70 | 577.70 | 565.60 | 571.15 | −3.85 | −0.67% | 0.04 cr | 571.32 | 47.5% | ₹20 cr |
| 18 Aug '26 | 548.55 | 579.00 | 542.00 | 575.00 | +26.15 | +4.76% | 0.09 cr | 566.34 | 51.6% | ₹51 cr |
| 17 Aug '26 | 577.50 | 577.50 | 541.60 | 548.85 | −28.90 | −5.00% | 0.07 cr | 553.07 | 46.9% | ₹40 cr |
| 14 Aug '26 | 571.95 | 580.00 | 566.20 | 577.75 | +6.60 | +1.16% | 0.05 cr | 575.46 | 57.1% | ₹26 cr |
| 13 Aug '26 | 546.40 | 581.00 | 542.55 | 571.15 | +24.80 | +4.54% | 0.12 cr | 567.07 | 37.8% | ₹68 cr |
| 12 Aug '26 | 528.00 | 555.05 | 519.00 | 546.35 | +19.75 | +3.75% | 0.05 cr | 533.50 | 47.4% | ₹27 cr |
| 11 Aug '26 | 537.10 | 540.00 | 524.20 | 526.60 | −13.15 | −2.44% | 0.02 cr | 529.12 | 57.5% | ₹10 cr |
| 10 Aug '26 | 547.00 | 551.65 | 538.00 | 539.75 | −9.65 | −1.76% | 0.02 cr | 542.95 | 53.2% | ₹13 cr |
| 07 Aug '26 | 560.95 | 572.00 | 543.20 | 549.40 | −11.55 | −2.06% | 0.03 cr | 560.43 | 52.5% | ₹16 cr |
| 06 Aug '26 | 574.95 | 581.80 | 557.20 | 560.95 | −11.60 | −2.03% | 0.05 cr | 568.74 | 57.1% | ₹28 cr |
| 05 Aug '26 | 581.90 | 581.90 | 570.00 | 572.55 | −1.35 | −0.24% | 0.02 cr | 574.87 | 53.2% | ₹14 cr |
| 04 Aug '26 | 589.00 | 590.40 | 570.00 | 573.90 | −10.95 | −1.87% | 0.05 cr | 578.06 | 51.7% | ₹26 cr |
| 03 Aug '26 | 579.00 | 593.00 | 573.60 | 584.85 | +9.85 | +1.71% | 0.07 cr | 584.35 | 47.6% | ₹39 cr |
| 31 Jul '26 | 564.00 | 583.95 | 563.00 | 575.00 | +11.65 | +2.07% | 0.08 cr | 576.66 | 45.2% | ₹48 cr |
| 30 Jul '26 | 561.80 | 580.00 | 561.20 | 563.35 | −9.00 | −1.57% | 0.11 cr | 570.00 | 43.0% | ₹63 cr |
| 29 Jul '26 | 534.70 | 581.00 | 527.20 | 572.35 | +41.25 | +7.77% | 0.33 cr | 554.57 | 45.7% | ₹183 cr |
| 28 Jul '26 | 539.95 | 544.95 | 527.85 | 531.10 | −6.15 | −1.14% | 0.04 cr | 534.96 | 46.9% | ₹22 cr |
| 27 Jul '26 | 544.00 | 559.60 | 532.00 | 537.25 | +0.30 | +0.06% | 0.04 cr | 541.04 | 43.4% | ₹23 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.
