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 | 581.35 | 590.00 | 571.05 | 584.05 | +2.70 | +0.46% | 0.01 cr | 583.31 | 61.4% | ₹4 cr |
| 03 Sep '26 | 579.00 | 589.00 | 568.30 | 581.35 | +7.60 | +1.32% | 0.01 cr | 581.86 | 55.7% | ₹4 cr |
| 02 Sep '26 | 570.00 | 579.00 | 552.30 | 573.75 | +1.45 | +0.25% | 0.00 cr | 569.31 | 46.5% | ₹3 cr |
| 01 Sep '26 | 592.00 | 593.00 | 560.55 | 572.30 | −14.50 | −2.47% | 0.01 cr | 579.62 | 48.7% | ₹7 cr |
| 31 Aug '26 | 564.00 | 592.00 | 559.20 | 586.80 | +27.60 | +4.94% | 0.02 cr | 583.48 | 45.0% | ₹13 cr |
| 28 Aug '26 | 504.70 | 566.40 | 504.70 | 559.20 | +58.20 | +11.62% | 0.02 cr | 535.36 | 58.7% | ₹13 cr |
| 27 Aug '26 | 508.05 | 510.30 | 500.00 | 501.00 | −4.25 | −0.84% | 0.00 cr | 503.82 | 66.4% | ₹2 cr |
| 26 Aug '26 | 511.50 | 517.50 | 503.00 | 505.25 | −6.25 | −1.22% | 0.00 cr | 507.30 | 72.5% | ₹2 cr |
| 25 Aug '26 | 512.20 | 519.25 | 502.60 | 511.50 | −0.70 | −0.14% | 0.00 cr | 511.02 | 50.3% | ₹2 cr |
| 24 Aug '26 | 528.00 | 528.00 | 510.00 | 512.20 | −16.00 | −3.03% | 0.01 cr | 516.49 | 64.3% | ₹4 cr |
| 21 Aug '26 | 529.55 | 534.00 | 525.05 | 528.20 | +3.40 | +0.65% | 0.00 cr | 529.65 | 63.5% | ₹1 cr |
| 20 Aug '26 | 523.40 | 534.30 | 522.00 | 524.80 | +1.40 | +0.27% | 0.00 cr | 527.75 | 57.5% | ₹2 cr |
| 19 Aug '26 | 530.00 | 531.95 | 513.20 | 523.40 | −5.00 | −0.95% | 0.00 cr | 519.24 | 54.4% | ₹2 cr |
| 18 Aug '26 | 528.00 | 549.85 | 525.00 | 528.40 | +5.70 | +1.09% | 0.01 cr | 531.55 | 48.9% | ₹5 cr |
| 17 Aug '26 | 593.90 | 593.90 | 495.75 | 522.70 | −65.70 | −11.17% | 0.03 cr | 537.35 | 49.7% | ₹15 cr |
| 14 Aug '26 | 593.00 | 593.00 | 585.00 | 588.40 | +3.30 | +0.56% | 0.01 cr | 589.73 | 65.9% | ₹3 cr |
| 13 Aug '26 | 589.00 | 589.00 | 580.60 | 585.10 | +6.90 | +1.19% | 0.01 cr | 584.93 | 67.1% | ₹5 cr |
| 12 Aug '26 | 579.00 | 585.00 | 562.55 | 578.20 | +14.80 | +2.63% | 0.01 cr | 571.91 | 71.1% | ₹5 cr |
| 11 Aug '26 | 589.05 | 589.05 | 550.10 | 563.40 | −2.65 | −0.47% | 0.01 cr | 569.64 | 56.1% | ₹7 cr |
| 10 Aug '26 | 600.00 | 600.00 | 553.10 | 566.05 | +40.15 | +7.63% | 0.02 cr | 570.74 | 44.9% | ₹11 cr |
| 07 Aug '26 | 525.00 | 530.00 | 509.00 | 525.90 | +10.40 | +2.02% | 0.00 cr | 519.88 | 68.0% | ₹2 cr |
| 06 Aug '26 | 535.00 | 535.00 | 508.55 | 515.50 | −17.35 | −3.26% | 0.01 cr | 520.81 | 48.6% | ₹4 cr |
| 05 Aug '26 | 538.00 | 538.00 | 522.55 | 532.85 | −0.90 | −0.17% | 0.00 cr | 531.26 | 58.9% | ₹2 cr |
| 04 Aug '26 | 539.90 | 539.90 | 512.00 | 533.75 | +7.85 | +1.49% | 0.01 cr | 527.89 | 41.9% | ₹7 cr |
| 03 Aug '26 | 483.90 | 534.00 | 478.80 | 525.90 | +51.00 | +10.74% | 0.03 cr | 516.45 | 28.3% | ₹16 cr |
| 31 Jul '26 | 465.00 | 476.30 | 462.40 | 474.90 | +10.90 | +2.35% | 0.00 cr | 471.29 | 64.5% | ₹2 cr |
| 30 Jul '26 | 464.40 | 467.00 | 458.45 | 464.00 | +2.75 | +0.60% | 0.00 cr | 463.34 | 50.0% | ₹1 cr |
| 29 Jul '26 | 456.60 | 466.00 | 450.05 | 461.25 | +11.40 | +2.53% | 0.00 cr | 459.87 | 44.5% | ₹2 cr |
| 28 Jul '26 | 455.30 | 459.85 | 448.00 | 449.85 | −10.35 | −2.25% | 0.00 cr | 452.98 | 59.5% | ₹1 cr |
| 27 Jul '26 | 467.00 | 468.55 | 452.65 | 460.20 | −0.50 | −0.11% | 0.00 cr | 459.84 | 64.1% | ₹2 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.
