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 | 552.35 | 564.40 | 550.05 | 560.00 | +9.05 | +1.64% | 0.00 cr | 557.86 | 54.1% | ₹1 cr |
| 03 Sep '26 | 553.10 | 558.15 | 545.00 | 550.95 | −2.15 | −0.39% | 0.00 cr | 550.77 | 52.9% | ₹1 cr |
| 02 Sep '26 | 558.00 | 559.70 | 551.00 | 553.10 | −6.85 | −1.22% | 0.00 cr | 555.06 | 57.8% | ₹2 cr |
| 01 Sep '26 | 550.45 | 563.50 | 550.45 | 559.95 | +6.30 | +1.14% | 0.00 cr | 556.25 | 62.4% | ₹2 cr |
| 31 Aug '26 | 568.90 | 568.90 | 548.15 | 553.65 | −10.40 | −1.84% | 0.00 cr | 554.79 | 51.4% | ₹3 cr |
| 28 Aug '26 | 558.50 | 569.40 | 555.40 | 564.05 | +6.35 | +1.14% | 0.00 cr | 564.37 | 63.0% | ₹2 cr |
| 27 Aug '26 | 564.85 | 570.60 | 554.10 | 557.70 | −7.85 | −1.39% | 0.01 cr | 564.23 | 65.1% | ₹7 cr |
| 26 Aug '26 | 570.20 | 573.00 | 559.00 | 565.55 | +0.75 | +0.13% | 0.01 cr | 564.59 | 74.2% | ₹5 cr |
| 25 Aug '26 | 564.00 | 569.10 | 560.00 | 564.80 | +1.80 | +0.32% | 0.00 cr | 563.72 | 50.1% | ₹1 cr |
| 24 Aug '26 | 558.45 | 567.60 | 548.00 | 563.00 | +1.35 | +0.24% | 0.00 cr | 562.54 | 58.4% | ₹2 cr |
| 21 Aug '26 | 546.80 | 575.50 | 541.85 | 561.65 | +11.65 | +2.12% | 0.01 cr | 562.47 | 46.1% | ₹5 cr |
| 20 Aug '26 | 535.00 | 551.50 | 535.00 | 550.00 | +14.00 | +2.61% | 0.00 cr | 543.78 | 57.5% | ₹2 cr |
| 19 Aug '26 | 544.00 | 547.95 | 532.10 | 536.00 | −4.20 | −0.78% | 0.01 cr | 537.32 | 46.0% | ₹4 cr |
| 18 Aug '26 | 560.00 | 563.00 | 537.10 | 540.20 | −18.25 | −3.27% | 0.01 cr | 547.33 | 57.4% | ₹5 cr |
| 17 Aug '26 | 572.95 | 575.30 | 549.45 | 558.45 | −16.85 | −2.93% | 0.01 cr | 557.94 | 51.8% | ₹5 cr |
| 14 Aug '26 | 557.95 | 586.00 | 557.00 | 575.30 | +18.55 | +3.33% | 0.03 cr | 572.35 | 48.5% | ₹16 cr |
| 13 Aug '26 | 566.35 | 577.70 | 534.00 | 556.75 | −17.00 | −2.96% | 0.01 cr | 567.56 | 57.8% | ₹5 cr |
| 12 Aug '26 | 575.10 | 577.00 | 563.20 | 573.75 | −1.05 | −0.18% | 0.01 cr | 567.13 | 83.0% | ₹8 cr |
| 11 Aug '26 | 567.00 | 578.35 | 557.30 | 574.80 | +7.20 | +1.27% | 0.01 cr | 570.96 | 59.9% | ₹5 cr |
| 10 Aug '26 | 560.95 | 571.00 | 560.05 | 567.60 | +6.75 | +1.20% | 0.01 cr | 565.75 | 58.0% | ₹4 cr |
| 07 Aug '26 | 561.65 | 566.00 | 555.05 | 560.85 | +0.95 | +0.17% | 0.00 cr | 558.93 | 63.6% | ₹2 cr |
| 06 Aug '26 | 560.00 | 563.30 | 553.50 | 559.90 | −1.55 | −0.28% | 0.00 cr | 559.10 | 62.1% | ₹2 cr |
| 05 Aug '26 | 563.80 | 566.95 | 557.35 | 561.45 | −0.70 | −0.12% | 0.01 cr | 562.66 | 61.9% | ₹4 cr |
| 04 Aug '26 | 546.80 | 568.55 | 539.00 | 562.15 | +21.35 | +3.95% | 0.01 cr | 558.63 | 48.4% | ₹8 cr |
| 03 Aug '26 | 529.00 | 561.45 | 526.55 | 540.80 | +13.35 | +2.53% | 0.02 cr | 546.19 | 57.9% | ₹12 cr |
| 31 Jul '26 | 529.00 | 530.75 | 520.80 | 527.45 | +3.40 | +0.65% | 0.00 cr | 525.70 | 51.4% | ₹2 cr |
| 30 Jul '26 | 534.80 | 534.80 | 521.10 | 524.05 | −9.40 | −1.76% | 0.01 cr | 527.04 | 65.0% | ₹3 cr |
| 29 Jul '26 | 534.65 | 540.55 | 531.30 | 533.45 | +0.20 | +0.04% | 0.00 cr | 534.88 | 65.4% | ₹3 cr |
| 28 Jul '26 | 543.55 | 544.45 | 532.00 | 533.25 | −8.85 | −1.63% | 0.00 cr | 535.99 | 64.9% | ₹2 cr |
| 27 Jul '26 | 545.35 | 549.90 | 539.70 | 542.10 | −2.70 | −0.50% | 0.01 cr | 543.82 | 65.1% | ₹4 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.
