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 | 568.00 | 568.00 | 546.00 | 552.05 | −14.65 | −2.59% | 0.00 cr | 553.11 | 55.0% | ₹1 cr |
| 03 Sep '26 | 564.50 | 579.50 | 561.50 | 566.70 | +7.55 | +1.35% | 0.00 cr | 569.71 | 46.5% | ₹2 cr |
| 02 Sep '26 | 567.95 | 581.40 | 555.10 | 559.15 | −8.90 | −1.57% | 0.01 cr | 566.40 | 41.3% | ₹4 cr |
| 01 Sep '26 | 593.40 | 598.95 | 562.05 | 568.05 | −26.95 | −4.53% | 0.00 cr | 576.02 | 47.8% | ₹2 cr |
| 31 Aug '26 | 581.20 | 609.45 | 572.65 | 595.00 | +10.85 | +1.86% | 0.01 cr | 595.31 | 31.8% | ₹5 cr |
| 28 Aug '26 | 552.95 | 590.35 | 552.95 | 584.15 | +33.15 | +6.02% | 0.01 cr | 573.60 | 38.7% | ₹4 cr |
| 27 Aug '26 | 577.00 | 582.45 | 547.35 | 551.00 | −26.10 | −4.52% | 0.00 cr | 559.48 | 43.0% | ₹2 cr |
| 26 Aug '26 | 578.85 | 592.95 | 569.20 | 577.10 | −5.25 | −0.90% | 0.00 cr | 578.09 | 26.4% | ₹3 cr |
| 25 Aug '26 | 594.45 | 604.70 | 580.00 | 582.35 | −18.70 | −3.11% | 0.01 cr | 588.81 | 33.0% | ₹4 cr |
| 24 Aug '26 | 610.00 | 634.95 | 591.20 | 601.05 | −0.25 | −0.04% | 0.01 cr | 617.58 | 34.4% | ₹8 cr |
| 21 Aug '26 | 598.00 | 629.00 | 591.05 | 601.30 | −19.30 | −3.11% | 0.01 cr | 608.36 | 38.0% | ₹9 cr |
| 20 Aug '26 | 594.90 | 632.00 | 583.25 | 620.60 | +40.05 | +6.90% | 0.03 cr | 616.23 | 30.6% | ₹17 cr |
| 19 Aug '26 | 567.70 | 595.00 | 566.00 | 580.55 | +15.05 | +2.66% | 0.01 cr | 584.61 | 39.6% | ₹7 cr |
| 18 Aug '26 | 576.00 | 591.00 | 560.15 | 565.50 | −5.15 | −0.90% | 0.01 cr | 580.29 | 54.6% | ₹4 cr |
| 17 Aug '26 | 543.50 | 582.55 | 542.40 | 570.65 | +27.35 | +5.03% | 0.01 cr | 568.60 | 40.4% | ₹5 cr |
| 14 Aug '26 | 544.00 | 560.15 | 537.55 | 543.30 | +0.45 | +0.08% | 0.00 cr | 547.97 | 43.2% | ₹1 cr |
| 13 Aug '26 | 520.15 | 564.40 | 520.15 | 542.85 | +22.50 | +4.32% | 0.01 cr | 550.55 | 30.1% | ₹4 cr |
| 12 Aug '26 | 520.65 | 530.45 | 516.00 | 520.35 | −5.40 | −1.03% | 0.00 cr | 520.22 | 46.0% | ₹1 cr |
| 11 Aug '26 | 530.80 | 543.00 | 520.10 | 525.75 | −5.80 | −1.09% | 0.00 cr | 527.48 | 58.9% | ₹0 cr |
| 10 Aug '26 | 515.45 | 548.00 | 513.85 | 531.55 | +18.70 | +3.65% | 0.00 cr | 532.60 | 45.9% | ₹2 cr |
| 07 Aug '26 | 511.90 | 524.85 | 510.10 | 512.85 | −4.75 | −0.92% | 0.00 cr | 515.67 | 51.8% | ₹1 cr |
| 06 Aug '26 | 507.85 | 540.65 | 505.00 | 517.60 | +5.35 | +1.04% | 0.02 cr | 529.50 | 7.7% | ₹8 cr |
| 05 Aug '26 | 538.75 | 549.45 | 505.00 | 512.25 | −36.50 | −6.65% | 0.01 cr | 525.68 | 47.7% | ₹3 cr |
| 04 Aug '26 | 540.10 | 578.00 | 531.20 | 548.75 | +13.80 | +2.58% | 0.04 cr | 557.96 | 21.2% | ₹23 cr |
| 03 Aug '26 | 497.65 | 541.30 | 497.65 | 534.95 | +34.55 | +6.90% | 0.01 cr | 531.30 | 45.8% | ₹6 cr |
| 31 Jul '26 | 507.95 | 507.95 | 498.00 | 500.40 | −0.10 | −0.02% | 0.00 cr | 501.62 | 80.4% | ₹0 cr |
| 30 Jul '26 | 480.35 | 509.60 | 477.40 | 500.50 | +20.15 | +4.19% | 0.00 cr | 497.03 | 47.4% | ₹2 cr |
| 29 Jul '26 | 482.00 | 487.60 | 476.40 | 480.35 | −1.45 | −0.30% | 0.00 cr | 481.67 | 51.5% | ₹0 cr |
| 28 Jul '26 | 492.00 | 494.20 | 479.95 | 481.80 | −7.25 | −1.48% | 0.00 cr | 484.37 | 67.8% | ₹0 cr |
| 27 Jul '26 | 490.95 | 503.95 | 485.00 | 489.05 | −4.80 | −0.97% | 0.00 cr | 492.08 | 52.8% | ₹0 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.
