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 | 567.90 | 604.00 | 563.00 | 594.20 | +26.00 | +4.58% | 0.08 cr | 588.82 | 41.0% | ₹46 cr |
| 03 Sep '26 | 547.00 | 582.50 | 543.70 | 568.20 | +24.10 | +4.43% | 0.11 cr | 571.07 | 26.7% | ₹62 cr |
| 02 Sep '26 | 546.85 | 550.45 | 537.20 | 544.10 | −2.75 | −0.50% | 0.02 cr | 545.87 | 47.9% | ₹12 cr |
| 01 Sep '26 | 546.35 | 551.00 | 536.30 | 546.85 | +1.60 | +0.29% | 0.02 cr | 545.32 | 34.3% | ₹11 cr |
| 31 Aug '26 | 546.70 | 548.80 | 533.30 | 545.25 | −2.55 | −0.47% | 0.04 cr | 542.52 | 57.2% | ₹20 cr |
| 28 Aug '26 | 544.00 | 550.50 | 537.00 | 547.80 | +3.25 | +0.60% | 0.03 cr | 545.71 | 44.3% | ₹14 cr |
| 27 Aug '26 | 550.65 | 550.65 | 540.15 | 544.55 | −2.05 | −0.38% | 0.04 cr | 544.45 | 59.7% | ₹20 cr |
| 26 Aug '26 | 541.25 | 551.00 | 536.80 | 546.60 | +10.10 | +1.88% | 0.04 cr | 546.80 | 41.2% | ₹23 cr |
| 25 Aug '26 | 530.00 | 541.25 | 523.00 | 536.50 | +2.55 | +0.48% | 0.39 cr | 536.32 | 96.6% | ₹207 cr |
| 24 Aug '26 | 544.15 | 545.20 | 521.65 | 533.95 | −10.20 | −1.87% | 0.05 cr | 532.30 | 45.2% | ₹24 cr |
| 21 Aug '26 | 547.00 | 554.00 | 537.10 | 544.15 | −3.20 | −0.58% | 0.04 cr | 545.53 | 46.3% | ₹22 cr |
| 20 Aug '26 | 544.00 | 550.65 | 536.50 | 547.35 | +4.75 | +0.88% | 0.04 cr | 544.78 | 45.3% | ₹20 cr |
| 19 Aug '26 | 536.00 | 545.45 | 530.80 | 542.60 | +5.70 | +1.06% | 0.03 cr | 538.26 | 50.0% | ₹18 cr |
| 18 Aug '26 | 541.85 | 543.30 | 530.00 | 536.90 | −4.95 | −0.91% | 0.03 cr | 535.19 | 47.8% | ₹14 cr |
| 17 Aug '26 | 530.00 | 545.00 | 521.00 | 541.85 | +13.10 | +2.48% | 0.04 cr | 534.17 | 45.1% | ₹21 cr |
| 14 Aug '26 | 526.00 | 532.25 | 519.15 | 528.75 | +5.75 | +1.10% | 0.04 cr | 527.15 | 37.6% | ₹20 cr |
| 13 Aug '26 | 520.00 | 525.95 | 516.40 | 523.00 | +1.10 | +0.21% | 0.02 cr | 522.73 | 48.8% | ₹11 cr |
| 12 Aug '26 | 526.90 | 526.90 | 511.00 | 521.90 | −0.10 | −0.02% | 0.05 cr | 519.50 | 33.5% | ₹24 cr |
| 11 Aug '26 | 522.05 | 527.50 | 516.20 | 522.00 | −2.90 | −0.55% | 0.11 cr | 522.97 | 56.5% | ₹57 cr |
| 10 Aug '26 | 516.90 | 526.95 | 508.85 | 524.90 | +8.00 | +1.55% | 0.08 cr | 519.76 | 32.3% | ₹41 cr |
| 07 Aug '26 | 500.35 | 529.00 | 493.45 | 516.90 | +16.55 | +3.31% | 0.26 cr | 515.85 | 19.1% | ₹136 cr |
| 06 Aug '26 | 506.00 | 506.80 | 488.05 | 500.35 | −4.00 | −0.79% | 0.17 cr | 497.97 | 20.2% | ₹85 cr |
| 05 Aug '26 | 497.90 | 513.00 | 481.00 | 504.35 | +18.45 | +3.80% | 1.64 cr | 498.77 | 10.4% | ₹818 cr |
| 04 Aug '26 | 416.95 | 496.80 | 415.90 | 485.90 | +67.15 | +16.04% | 3.02 cr | 470.64 | 7.2% | ₹1,420 cr |
| 03 Aug '26 | 414.60 | 422.75 | 412.75 | 418.75 | +4.10 | +0.99% | 0.03 cr | 418.13 | 54.1% | ₹11 cr |
| 31 Jul '26 | 422.45 | 423.20 | 412.45 | 414.65 | −3.05 | −0.73% | 0.02 cr | 417.88 | 53.3% | ₹8 cr |
| 30 Jul '26 | 402.90 | 419.35 | 400.15 | 417.70 | +14.85 | +3.69% | 0.04 cr | 410.58 | 46.3% | ₹18 cr |
| 29 Jul '26 | 411.50 | 413.20 | 402.00 | 402.85 | −6.60 | −1.61% | 0.02 cr | 405.44 | 69.6% | ₹6 cr |
| 28 Jul '26 | 410.30 | 434.80 | 405.45 | 409.45 | −0.85 | −0.21% | 0.13 cr | 416.03 | 40.4% | ₹55 cr |
| 27 Jul '26 | 412.90 | 419.90 | 397.20 | 410.30 | +8.00 | +1.99% | 0.07 cr | 408.45 | 57.3% | ₹28 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.
