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 | 554.00 | 579.40 | 554.00 | 562.05 | +8.05 | +1.45% | 0.71 cr | 569.84 | 43.9% | ₹406 cr |
| 03 Sep '26 | 542.00 | 555.95 | 536.60 | 554.00 | +12.75 | +2.36% | 0.58 cr | 548.97 | 64.6% | ₹318 cr |
| 02 Sep '26 | 530.00 | 542.15 | 525.25 | 541.25 | +6.35 | +1.19% | 0.28 cr | 536.22 | 59.9% | ₹150 cr |
| 01 Sep '26 | 538.40 | 538.40 | 526.35 | 534.90 | −3.50 | −0.65% | 0.20 cr | 532.64 | 31.0% | ₹107 cr |
| 31 Aug '26 | 535.60 | 540.45 | 528.45 | 538.40 | +3.40 | +0.64% | 0.34 cr | 536.04 | 59.9% | ₹181 cr |
| 28 Aug '26 | 536.00 | 543.00 | 531.75 | 535.00 | −0.50 | −0.09% | 0.40 cr | 537.61 | 50.5% | ₹217 cr |
| 27 Aug '26 | 528.20 | 543.40 | 523.40 | 535.50 | +11.10 | +2.12% | 0.74 cr | 534.33 | 29.0% | ₹394 cr |
| 26 Aug '26 | 506.00 | 526.90 | 506.00 | 524.40 | +18.40 | +3.64% | 0.65 cr | 521.41 | 49.6% | ₹339 cr |
| 25 Aug '26 | 490.00 | 506.40 | 489.15 | 506.00 | +14.60 | +2.97% | 0.36 cr | 498.16 | 58.5% | ₹180 cr |
| 24 Aug '26 | 496.80 | 499.95 | 485.45 | 491.40 | −5.60 | −1.13% | 0.43 cr | 489.64 | 57.3% | ₹213 cr |
| 21 Aug '26 | 500.00 | 500.80 | 491.00 | 497.00 | −11.05 | −2.17% | 0.31 cr | 494.14 | 39.4% | ₹154 cr |
| 20 Aug '26 | 500.00 | 511.45 | 498.20 | 508.05 | +11.05 | +2.22% | 0.29 cr | 506.18 | 50.9% | ₹149 cr |
| 19 Aug '26 | 501.00 | 501.25 | 496.70 | 497.00 | −1.80 | −0.36% | 0.10 cr | 498.83 | 48.6% | ₹48 cr |
| 18 Aug '26 | 500.00 | 501.80 | 495.90 | 498.80 | +0.55 | +0.11% | 0.19 cr | 498.84 | 54.6% | ₹92 cr |
| 17 Aug '26 | 500.00 | 500.05 | 496.25 | 498.25 | −1.75 | −0.35% | 0.28 cr | 498.25 | 66.9% | ₹141 cr |
| 14 Aug '26 | 502.00 | 502.10 | 498.00 | 500.00 | −2.00 | −0.40% | 0.09 cr | 499.58 | 53.4% | ₹44 cr |
| 13 Aug '26 | 509.00 | 509.00 | 500.45 | 502.00 | −6.00 | −1.18% | 0.14 cr | 502.44 | 59.7% | ₹69 cr |
| 12 Aug '26 | 502.95 | 508.00 | 499.45 | 508.00 | +6.00 | +1.20% | 0.16 cr | 503.20 | 55.7% | ₹78 cr |
| 11 Aug '26 | 502.00 | 504.60 | 499.20 | 502.00 | +2.00 | +0.40% | 0.15 cr | 501.88 | 60.5% | ₹75 cr |
| 10 Aug '26 | 504.90 | 506.90 | 500.00 | 500.00 | −4.25 | −0.84% | 0.14 cr | 501.83 | 56.0% | ₹70 cr |
| 07 Aug '26 | 507.35 | 507.90 | 502.70 | 504.25 | −0.75 | −0.15% | 0.16 cr | 504.94 | 49.3% | ₹81 cr |
| 06 Aug '26 | 513.50 | 515.00 | 504.80 | 505.00 | −7.05 | −1.38% | 0.26 cr | 508.50 | 65.8% | ₹131 cr |
| 05 Aug '26 | 514.60 | 516.85 | 510.05 | 512.05 | +0.05 | +0.01% | 0.10 cr | 513.04 | 39.4% | ₹52 cr |
| 04 Aug '26 | 516.95 | 518.60 | 509.35 | 512.00 | −7.00 | −1.35% | 0.14 cr | 513.50 | 35.4% | ₹71 cr |
| 03 Aug '26 | 525.50 | 527.00 | 515.10 | 519.00 | −4.10 | −0.78% | 0.22 cr | 519.69 | 52.0% | ₹114 cr |
| 31 Jul '26 | 537.50 | 540.20 | 521.50 | 523.10 | −17.80 | −3.29% | 0.42 cr | 526.85 | 36.0% | ₹221 cr |
| 30 Jul '26 | 553.40 | 553.40 | 536.40 | 540.90 | −12.55 | −2.27% | 0.15 cr | 541.46 | 38.6% | ₹82 cr |
| 29 Jul '26 | 550.00 | 556.90 | 546.60 | 553.45 | +7.75 | +1.42% | 0.15 cr | 552.48 | 61.1% | ₹82 cr |
| 28 Jul '26 | 551.00 | 554.45 | 543.25 | 545.70 | −6.05 | −1.10% | 0.06 cr | 547.61 | 38.3% | ₹31 cr |
| 27 Jul '26 | 542.40 | 553.50 | 541.10 | 551.75 | +12.80 | +2.37% | 0.08 cr | 548.38 | 49.4% | ₹42 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.
