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 | 578.75 | 599.35 | 555.10 | 559.10 | −19.85 | −3.43% | 0.22 cr | 578.19 | 27.7% | ₹130 cr |
| 03 Sep '26 | 527.00 | 591.20 | 527.00 | 578.95 | +55.30 | +10.56% | 0.72 cr | 574.85 | 14.4% | ₹413 cr |
| 02 Sep '26 | 510.05 | 531.00 | 509.00 | 523.65 | +7.70 | +1.49% | 0.10 cr | 520.98 | 28.9% | ₹51 cr |
| 01 Sep '26 | 533.70 | 536.45 | 510.00 | 515.95 | −14.95 | −2.82% | 0.10 cr | 523.32 | 38.3% | ₹51 cr |
| 31 Aug '26 | 501.05 | 536.80 | 500.00 | 530.90 | +38.00 | +7.71% | 0.31 cr | 522.60 | 25.4% | ₹160 cr |
| 28 Aug '26 | 482.50 | 497.00 | 482.50 | 492.90 | +11.80 | +2.45% | 0.07 cr | 490.87 | 52.0% | ₹34 cr |
| 27 Aug '26 | 514.00 | 518.85 | 473.15 | 481.10 | −35.10 | −6.80% | 0.10 cr | 497.86 | 51.5% | ₹51 cr |
| 26 Aug '26 | 498.00 | 519.80 | 488.00 | 516.20 | +17.50 | +3.51% | 0.08 cr | 506.05 | 36.0% | ₹42 cr |
| 25 Aug '26 | 506.00 | 511.00 | 496.80 | 498.70 | −3.70 | −0.74% | 0.08 cr | 503.38 | 43.5% | ₹42 cr |
| 24 Aug '26 | 480.25 | 528.00 | 480.05 | 502.40 | +24.50 | +5.13% | 0.32 cr | 508.47 | 30.3% | ₹165 cr |
| 21 Aug '26 | 463.95 | 479.95 | 458.55 | 477.90 | +16.60 | +3.60% | 0.17 cr | 470.29 | 33.4% | ₹81 cr |
| 20 Aug '26 | 435.00 | 479.95 | 434.00 | 461.30 | +30.00 | +6.96% | 0.60 cr | 466.38 | 15.7% | ₹278 cr |
| 19 Aug '26 | 409.50 | 439.85 | 408.95 | 431.30 | +22.35 | +5.47% | 0.22 cr | 430.97 | 20.7% | ₹93 cr |
| 18 Aug '26 | 413.50 | 413.50 | 403.80 | 408.95 | −1.50 | −0.37% | 0.02 cr | 408.09 | 46.6% | ₹8 cr |
| 17 Aug '26 | 413.80 | 419.20 | 410.00 | 410.45 | −1.00 | −0.24% | 0.02 cr | 412.71 | 44.5% | ₹7 cr |
| 14 Aug '26 | 417.95 | 419.60 | 409.60 | 411.45 | −3.20 | −0.77% | 0.02 cr | 413.74 | 43.2% | ₹7 cr |
| 13 Aug '26 | 440.00 | 442.00 | 411.30 | 414.65 | −19.80 | −4.56% | 0.05 cr | 423.90 | 49.3% | ₹23 cr |
| 12 Aug '26 | 429.95 | 449.45 | 417.05 | 434.45 | +7.75 | +1.82% | 0.18 cr | 438.03 | 15.3% | ₹81 cr |
| 11 Aug '26 | 429.35 | 430.70 | 425.05 | 426.70 | −3.00 | −0.70% | 0.01 cr | 427.02 | 50.6% | ₹4 cr |
| 10 Aug '26 | 428.00 | 434.35 | 422.25 | 429.70 | +1.80 | +0.42% | 0.02 cr | 428.53 | 55.6% | ₹7 cr |
| 07 Aug '26 | 436.00 | 441.00 | 426.05 | 427.90 | −8.65 | −1.98% | 0.02 cr | 433.24 | 56.4% | ₹8 cr |
| 06 Aug '26 | 420.15 | 445.85 | 419.25 | 436.55 | +17.35 | +4.14% | 0.09 cr | 436.81 | 34.0% | ₹39 cr |
| 05 Aug '26 | 421.70 | 424.00 | 415.40 | 419.20 | +0.45 | +0.11% | 0.01 cr | 419.34 | 49.8% | ₹4 cr |
| 04 Aug '26 | 428.45 | 428.45 | 415.50 | 418.75 | −6.85 | −1.61% | 0.01 cr | 419.40 | 50.3% | ₹5 cr |
| 03 Aug '26 | 415.95 | 429.95 | 415.95 | 425.60 | +10.95 | +2.64% | 0.03 cr | 424.54 | 50.4% | ₹15 cr |
| 31 Jul '26 | 411.20 | 424.95 | 408.60 | 414.65 | +4.25 | +1.04% | 0.03 cr | 418.09 | 50.0% | ₹12 cr |
| 30 Jul '26 | 409.15 | 413.70 | 402.00 | 410.40 | +2.25 | +0.55% | 0.02 cr | 408.49 | 46.1% | ₹7 cr |
| 29 Jul '26 | 404.75 | 409.50 | 401.60 | 408.15 | +4.15 | +1.03% | 0.01 cr | 407.20 | 59.0% | ₹4 cr |
| 28 Jul '26 | 410.95 | 412.40 | 402.40 | 404.00 | −6.80 | −1.66% | 0.01 cr | 405.83 | 63.8% | ₹3 cr |
| 27 Jul '26 | 409.00 | 414.20 | 407.00 | 410.80 | +5.25 | +1.29% | 0.01 cr | 410.77 | 54.6% | ₹5 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.
