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 | 537.55 | 540.25 | 534.25 | 539.85 | +0.35 | +0.06% | 0.26 cr | 537.66 | 64.0% | ₹140 cr |
| 03 Sep '26 | 542.05 | 545.80 | 534.30 | 539.50 | −0.30 | −0.06% | 0.18 cr | 540.64 | 39.9% | ₹99 cr |
| 02 Sep '26 | 515.00 | 540.75 | 511.40 | 539.80 | +21.80 | +4.21% | 0.36 cr | 534.08 | 24.7% | ₹194 cr |
| 01 Sep '26 | 524.00 | 526.60 | 514.45 | 518.00 | −2.40 | −0.46% | 0.23 cr | 520.22 | 47.4% | ₹119 cr |
| 31 Aug '26 | 533.65 | 537.00 | 520.40 | 520.40 | −14.90 | −2.78% | 0.60 cr | 525.24 | 72.8% | ₹313 cr |
| 28 Aug '26 | 539.80 | 542.00 | 535.30 | 535.30 | −6.80 | −1.25% | 0.10 cr | 538.82 | 65.9% | ₹54 cr |
| 27 Aug '26 | 544.15 | 545.90 | 528.30 | 542.10 | −1.40 | −0.26% | 0.29 cr | 539.22 | 47.3% | ₹156 cr |
| 26 Aug '26 | 547.90 | 553.70 | 543.50 | 543.50 | −4.90 | −0.89% | 0.33 cr | 547.71 | 63.7% | ₹179 cr |
| 25 Aug '26 | 544.55 | 548.40 | 539.15 | 548.40 | +3.70 | +0.68% | 0.13 cr | 542.23 | 45.0% | ₹69 cr |
| 24 Aug '26 | 547.55 | 553.30 | 544.20 | 544.70 | −0.25 | −0.05% | 0.07 cr | 548.41 | 43.6% | ₹40 cr |
| 21 Aug '26 | 542.40 | 552.00 | 540.20 | 544.95 | +2.95 | +0.54% | 0.10 cr | 547.33 | 50.1% | ₹53 cr |
| 20 Aug '26 | 545.95 | 547.00 | 540.10 | 542.00 | −1.95 | −0.36% | 0.15 cr | 543.12 | 55.0% | ₹79 cr |
| 19 Aug '26 | 548.10 | 548.15 | 540.50 | 543.95 | −4.15 | −0.76% | 0.11 cr | 542.74 | 49.0% | ₹61 cr |
| 18 Aug '26 | 554.00 | 556.60 | 547.70 | 548.10 | −7.40 | −1.33% | 0.12 cr | 550.55 | 49.9% | ₹66 cr |
| 17 Aug '26 | 558.70 | 559.90 | 549.30 | 555.50 | −4.50 | −0.80% | 0.12 cr | 553.01 | 51.8% | ₹68 cr |
| 14 Aug '26 | 557.20 | 561.75 | 554.95 | 560.00 | +1.40 | +0.25% | 0.12 cr | 558.32 | 48.7% | ₹68 cr |
| 13 Aug '26 | 559.80 | 562.20 | 550.70 | 558.60 | −0.15 | −0.03% | 0.17 cr | 554.50 | 46.0% | ₹96 cr |
| 12 Aug '26 | 561.40 | 563.00 | 552.20 | 558.75 | −4.25 | −0.75% | 0.14 cr | 556.11 | 46.4% | ₹78 cr |
| 11 Aug '26 | 581.90 | 583.40 | 562.10 | 563.00 | −15.00 | −2.60% | 0.23 cr | 571.05 | 45.8% | ₹130 cr |
| 10 Aug '26 | 564.00 | 578.00 | 562.35 | 578.00 | +13.60 | +2.41% | 0.20 cr | 570.72 | 43.6% | ₹111 cr |
| 07 Aug '26 | 561.00 | 567.50 | 560.00 | 564.40 | +2.90 | +0.52% | 0.16 cr | 564.16 | 63.4% | ₹88 cr |
| 06 Aug '26 | 564.95 | 568.60 | 561.50 | 561.50 | −4.50 | −0.80% | 0.10 cr | 564.36 | 54.8% | ₹56 cr |
| 05 Aug '26 | 570.50 | 572.00 | 559.95 | 566.00 | −2.00 | −0.35% | 0.13 cr | 563.97 | 47.4% | ₹76 cr |
| 04 Aug '26 | 569.00 | 571.00 | 565.05 | 568.00 | −1.00 | −0.18% | 0.16 cr | 568.11 | 52.2% | ₹88 cr |
| 03 Aug '26 | 559.00 | 569.00 | 557.35 | 569.00 | +14.35 | +2.59% | 0.28 cr | 563.32 | 55.6% | ₹159 cr |
| 31 Jul '26 | 542.10 | 557.20 | 541.90 | 554.65 | +10.95 | +2.01% | 0.16 cr | 552.56 | 46.9% | ₹88 cr |
| 30 Jul '26 | 543.05 | 546.45 | 540.45 | 543.70 | −2.00 | −0.37% | 0.11 cr | 543.13 | 49.7% | ₹62 cr |
| 29 Jul '26 | 550.00 | 550.95 | 543.90 | 545.70 | +1.45 | +0.27% | 0.14 cr | 546.34 | 49.8% | ₹74 cr |
| 28 Jul '26 | 548.90 | 548.90 | 540.05 | 544.25 | −5.45 | −0.99% | 0.20 cr | 543.96 | 51.6% | ₹107 cr |
| 27 Jul '26 | 552.00 | 556.90 | 547.45 | 549.70 | −1.95 | −0.35% | 0.11 cr | 550.75 | 45.3% | ₹62 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.
