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 | 532.25 | 533.90 | 524.00 | 529.05 | −0.55 | −0.10% | 0.00 cr | 528.89 | 59.8% | ₹0 cr |
| 03 Sep '26 | 517.25 | 532.00 | 514.40 | 529.60 | +15.25 | +2.96% | 0.00 cr | 525.56 | 60.5% | ₹1 cr |
| 02 Sep '26 | 512.80 | 520.25 | 510.55 | 514.35 | −4.65 | −0.90% | 0.00 cr | 515.72 | 49.8% | ₹0 cr |
| 01 Sep '26 | 518.70 | 526.85 | 510.40 | 519.00 | +0.30 | +0.06% | 0.00 cr | 519.08 | 48.1% | ₹1 cr |
| 31 Aug '26 | 514.25 | 527.45 | 509.05 | 518.70 | +3.70 | +0.72% | 0.00 cr | 516.79 | 53.1% | ₹1 cr |
| 28 Aug '26 | 512.10 | 519.05 | 511.50 | 515.00 | −0.45 | −0.09% | 0.00 cr | 515.39 | 67.1% | ₹0 cr |
| 27 Aug '26 | 515.00 | 531.00 | 507.05 | 515.45 | +0.40 | +0.08% | 0.00 cr | 515.19 | 59.1% | ₹1 cr |
| 26 Aug '26 | 517.55 | 522.50 | 513.50 | 515.05 | −4.20 | −0.81% | 0.00 cr | 517.09 | 51.7% | ₹0 cr |
| 25 Aug '26 | 517.25 | 538.00 | 516.35 | 519.25 | −2.20 | −0.42% | 0.00 cr | 522.03 | 44.9% | ₹0 cr |
| 24 Aug '26 | 532.75 | 546.15 | 513.05 | 521.45 | −15.60 | −2.90% | 0.01 cr | 525.40 | 48.6% | ₹4 cr |
| 21 Aug '26 | 551.80 | 560.85 | 532.00 | 537.05 | −21.15 | −3.79% | 0.00 cr | 540.94 | 60.6% | ₹1 cr |
| 20 Aug '26 | 553.25 | 561.95 | 551.35 | 558.20 | +5.85 | +1.06% | 0.00 cr | 555.59 | 82.9% | ₹2 cr |
| 19 Aug '26 | 540.80 | 555.00 | 537.00 | 552.35 | +13.90 | +2.58% | 0.00 cr | 549.02 | 82.7% | ₹2 cr |
| 18 Aug '26 | 546.00 | 546.00 | 534.55 | 538.45 | −4.60 | −0.85% | 0.00 cr | 539.59 | 72.3% | ₹1 cr |
| 17 Aug '26 | 538.00 | 550.00 | 522.55 | 543.05 | +4.65 | +0.86% | 0.00 cr | 542.03 | 71.3% | ₹1 cr |
| 14 Aug '26 | 539.90 | 542.90 | 528.05 | 538.40 | +0.40 | +0.07% | 0.01 cr | 535.49 | 83.2% | ₹3 cr |
| 13 Aug '26 | 539.70 | 548.95 | 528.20 | 538.00 | −3.50 | −0.65% | 0.01 cr | 538.21 | 66.6% | ₹3 cr |
| 12 Aug '26 | 529.40 | 549.70 | 502.00 | 541.50 | +4.40 | +0.82% | 0.04 cr | 527.38 | 49.7% | ₹19 cr |
| 11 Aug '26 | 480.00 | 555.00 | 475.05 | 537.10 | +56.75 | +11.81% | 0.12 cr | 522.85 | 30.3% | ₹63 cr |
| 10 Aug '26 | 480.00 | 483.00 | 470.55 | 480.35 | −0.45 | −0.09% | 0.01 cr | 479.25 | 88.4% | ₹5 cr |
| 07 Aug '26 | 448.05 | 490.00 | 448.05 | 480.80 | +32.90 | +7.35% | 0.02 cr | 471.29 | 79.7% | ₹9 cr |
| 06 Aug '26 | 434.90 | 457.00 | 426.00 | 447.90 | +20.35 | +4.76% | 0.01 cr | 445.79 | 78.4% | ₹5 cr |
| 05 Aug '26 | 429.00 | 433.10 | 426.10 | 427.55 | −3.65 | −0.85% | 0.00 cr | 430.30 | 75.4% | ₹0 cr |
| 04 Aug '26 | 431.00 | 436.95 | 426.30 | 431.20 | +0.25 | +0.06% | 0.00 cr | 431.64 | 78.5% | ₹1 cr |
| 03 Aug '26 | 432.00 | 444.00 | 429.00 | 430.95 | −6.05 | −1.38% | 0.00 cr | 432.84 | 78.2% | ₹1 cr |
| 31 Jul '26 | 445.00 | 445.00 | 432.90 | 437.00 | −0.25 | −0.06% | 0.00 cr | 438.21 | 54.9% | ₹0 cr |
| 30 Jul '26 | 440.00 | 440.00 | 434.00 | 437.25 | −1.85 | −0.42% | 0.00 cr | 437.38 | 69.0% | ₹0 cr |
| 29 Jul '26 | 440.00 | 441.90 | 434.15 | 439.10 | +5.20 | +1.20% | 0.00 cr | 438.92 | 73.4% | ₹0 cr |
| 28 Jul '26 | 425.50 | 436.80 | 425.30 | 433.90 | +4.60 | +1.07% | 0.00 cr | 432.49 | 80.7% | ₹0 cr |
| 27 Jul '26 | 421.85 | 437.95 | 421.85 | 429.30 | +3.25 | +0.76% | 0.00 cr | 427.95 | 79.5% | ₹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.
