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 | 535.00 | 546.85 | 529.00 | 542.10 | +11.40 | +2.15% | 0.01 cr | 536.69 | 71.2% | ₹6 cr |
| 03 Sep '26 | 523.15 | 536.00 | 510.20 | 530.70 | +10.05 | +1.93% | 0.02 cr | 526.67 | 61.6% | ₹8 cr |
| 02 Sep '26 | 495.00 | 527.60 | 485.10 | 520.65 | +17.65 | +3.51% | 0.02 cr | 507.38 | 55.9% | ₹10 cr |
| 01 Sep '26 | 516.00 | 519.45 | 494.00 | 503.00 | −9.50 | −1.85% | 0.02 cr | 505.43 | 54.0% | ₹10 cr |
| 31 Aug '26 | 549.80 | 560.95 | 505.75 | 512.50 | −26.55 | −4.93% | 0.09 cr | 528.93 | 55.3% | ₹47 cr |
| 28 Aug '26 | 560.00 | 560.00 | 529.00 | 539.05 | −19.40 | −3.47% | 0.02 cr | 542.26 | 66.5% | ₹8 cr |
| 27 Aug '26 | 559.70 | 563.00 | 538.65 | 558.45 | +0.40 | +0.07% | 0.03 cr | 553.70 | 62.1% | ₹14 cr |
| 26 Aug '26 | 560.10 | 579.00 | 555.00 | 558.05 | +2.00 | +0.36% | 0.06 cr | 571.00 | 57.2% | ₹36 cr |
| 25 Aug '26 | 543.10 | 562.20 | 540.25 | 556.05 | +6.90 | +1.26% | 0.04 cr | 552.49 | 39.6% | ₹19 cr |
| 24 Aug '26 | 495.40 | 559.80 | 495.40 | 549.15 | +54.30 | +10.97% | 0.20 cr | 544.55 | 32.8% | ₹107 cr |
| 21 Aug '26 | 498.10 | 502.90 | 490.55 | 494.85 | −5.00 | −1.00% | 0.01 cr | 497.70 | 55.9% | ₹5 cr |
| 20 Aug '26 | 504.95 | 505.00 | 491.10 | 499.85 | +9.70 | +1.98% | 0.02 cr | 499.01 | 51.9% | ₹10 cr |
| 19 Aug '26 | 479.80 | 510.00 | 479.00 | 490.15 | +12.30 | +2.57% | 0.05 cr | 498.88 | 37.9% | ₹23 cr |
| 18 Aug '26 | 472.80 | 501.45 | 468.20 | 477.85 | +3.50 | +0.74% | 0.03 cr | 486.93 | 41.4% | ₹16 cr |
| 17 Aug '26 | 444.25 | 482.00 | 444.25 | 474.35 | +32.40 | +7.33% | 0.08 cr | 471.20 | 33.8% | ₹37 cr |
| 14 Aug '26 | 442.80 | 455.00 | 435.00 | 441.95 | +2.40 | +0.55% | 0.01 cr | 445.44 | 59.3% | ₹4 cr |
| 13 Aug '26 | 425.95 | 445.00 | 420.20 | 439.55 | +18.90 | +4.49% | 0.02 cr | 436.42 | 50.1% | ₹10 cr |
| 12 Aug '26 | 421.45 | 426.70 | 412.50 | 420.65 | −6.00 | −1.41% | 0.01 cr | 419.15 | 52.3% | ₹2 cr |
| 11 Aug '26 | 417.00 | 430.45 | 416.30 | 426.65 | +5.20 | +1.23% | 0.01 cr | 425.12 | 62.8% | ₹3 cr |
| 10 Aug '26 | 396.05 | 424.80 | 396.05 | 421.45 | +24.35 | +6.13% | 0.01 cr | 415.62 | 61.7% | ₹5 cr |
| 07 Aug '26 | 410.45 | 410.70 | 396.00 | 397.10 | −12.30 | −3.00% | 0.00 cr | 400.15 | 57.4% | ₹1 cr |
| 06 Aug '26 | 393.95 | 417.00 | 393.95 | 409.40 | +13.95 | +3.53% | 0.01 cr | 406.41 | 55.4% | ₹5 cr |
| 05 Aug '26 | 392.60 | 404.40 | 392.60 | 395.45 | +2.85 | +0.73% | 0.01 cr | 398.61 | 63.9% | ₹2 cr |
| 04 Aug '26 | 403.35 | 403.45 | 392.00 | 392.60 | −7.75 | −1.94% | 0.00 cr | 394.83 | 63.7% | ₹2 cr |
| 03 Aug '26 | 397.00 | 406.40 | 394.00 | 400.35 | +7.15 | +1.82% | 0.01 cr | 400.23 | 71.0% | ₹3 cr |
| 31 Jul '26 | 394.50 | 395.40 | 387.05 | 393.20 | +5.30 | +1.37% | 0.00 cr | 392.29 | 55.2% | ₹1 cr |
| 30 Jul '26 | 389.15 | 390.20 | 386.00 | 387.90 | −2.30 | −0.59% | 0.00 cr | 387.71 | 70.0% | ₹1 cr |
| 29 Jul '26 | 396.00 | 396.65 | 387.50 | 390.20 | −5.80 | −1.46% | 0.00 cr | 391.25 | 62.6% | ₹2 cr |
| 28 Jul '26 | 392.30 | 398.30 | 390.85 | 396.00 | +0.55 | +0.14% | 0.00 cr | 394.88 | 54.0% | ₹2 cr |
| 27 Jul '26 | 390.00 | 399.90 | 385.50 | 395.45 | +8.30 | +2.14% | 0.00 cr | 395.84 | 53.7% | ₹1 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.
