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 | 567.40 | 577.00 | 562.15 | 574.50 | +10.05 | +1.78% | 0.01 cr | 569.74 | 53.9% | ₹3 cr |
| 03 Sep '26 | 549.80 | 575.10 | 546.05 | 564.45 | +20.25 | +3.72% | 0.02 cr | 563.09 | 49.4% | ₹9 cr |
| 02 Sep '26 | 539.80 | 545.50 | 532.15 | 544.20 | +5.15 | +0.96% | 0.00 cr | 542.06 | 71.0% | ₹2 cr |
| 01 Sep '26 | 533.25 | 540.50 | 530.80 | 539.05 | +8.75 | +1.65% | 0.00 cr | 536.12 | 64.5% | ₹2 cr |
| 31 Aug '26 | 538.45 | 547.55 | 525.25 | 530.30 | −9.25 | −1.71% | 0.01 cr | 532.64 | 57.9% | ₹7 cr |
| 28 Aug '26 | 532.05 | 543.80 | 528.95 | 539.55 | +11.15 | +2.11% | 0.00 cr | 536.27 | 61.3% | ₹2 cr |
| 27 Aug '26 | 546.90 | 546.90 | 525.00 | 528.40 | −15.85 | −2.91% | 0.01 cr | 531.62 | 72.3% | ₹5 cr |
| 26 Aug '26 | 545.00 | 548.30 | 540.10 | 544.25 | −0.85 | −0.16% | 0.00 cr | 543.41 | 59.0% | ₹2 cr |
| 25 Aug '26 | 550.70 | 557.65 | 537.90 | 545.10 | −4.95 | −0.90% | 0.01 cr | 547.67 | 70.3% | ₹4 cr |
| 24 Aug '26 | 553.00 | 569.00 | 545.00 | 550.05 | +2.20 | +0.40% | 0.01 cr | 557.33 | 56.8% | ₹7 cr |
| 21 Aug '26 | 542.10 | 550.00 | 538.60 | 547.85 | +6.35 | +1.17% | 0.00 cr | 545.65 | 72.0% | ₹2 cr |
| 20 Aug '26 | 545.50 | 549.25 | 540.00 | 541.50 | −3.95 | −0.72% | 0.01 cr | 544.10 | 63.8% | ₹3 cr |
| 19 Aug '26 | 543.85 | 547.80 | 537.80 | 545.45 | +1.40 | +0.26% | 0.00 cr | 542.96 | 57.3% | ₹2 cr |
| 18 Aug '26 | 524.30 | 547.00 | 521.00 | 544.05 | +19.75 | +3.77% | 0.01 cr | 534.11 | 60.6% | ₹6 cr |
| 17 Aug '26 | 516.00 | 525.60 | 515.05 | 524.30 | +15.90 | +3.13% | 0.01 cr | 520.29 | 60.0% | ₹4 cr |
| 14 Aug '26 | 505.90 | 513.90 | 502.05 | 508.40 | +3.70 | +0.73% | 0.00 cr | 508.14 | 61.8% | ₹2 cr |
| 13 Aug '26 | 502.40 | 507.45 | 498.25 | 504.70 | +4.25 | +0.85% | 0.00 cr | 502.68 | 63.7% | ₹2 cr |
| 12 Aug '26 | 508.00 | 508.00 | 498.10 | 500.45 | −3.70 | −0.73% | 0.01 cr | 502.70 | 74.2% | ₹3 cr |
| 11 Aug '26 | 509.80 | 512.00 | 500.00 | 504.15 | −1.50 | −0.30% | 0.01 cr | 506.54 | 56.6% | ₹3 cr |
| 10 Aug '26 | 500.00 | 513.40 | 495.70 | 505.65 | +5.95 | +1.19% | 0.01 cr | 507.31 | 59.7% | ₹3 cr |
| 07 Aug '26 | 499.00 | 502.50 | 494.95 | 499.70 | +0.75 | +0.15% | 0.01 cr | 497.58 | 70.0% | ₹3 cr |
| 06 Aug '26 | 501.90 | 518.20 | 495.00 | 498.95 | −2.00 | −0.40% | 0.02 cr | 505.22 | 56.1% | ₹10 cr |
| 05 Aug '26 | 539.20 | 549.90 | 495.15 | 500.95 | −37.20 | −6.91% | 0.05 cr | 511.22 | 33.9% | ₹26 cr |
| 04 Aug '26 | 537.80 | 540.00 | 531.40 | 538.15 | +5.15 | +0.97% | 0.00 cr | 536.63 | 62.5% | ₹2 cr |
| 03 Aug '26 | 529.00 | 538.00 | 524.30 | 533.00 | +10.00 | +1.91% | 0.01 cr | 530.18 | 59.9% | ₹3 cr |
| 31 Jul '26 | 526.00 | 530.80 | 520.50 | 523.00 | −3.25 | −0.62% | 0.00 cr | 525.49 | 68.0% | ₹2 cr |
| 30 Jul '26 | 530.65 | 535.60 | 523.05 | 526.25 | −4.35 | −0.82% | 0.01 cr | 527.88 | 66.9% | ₹3 cr |
| 29 Jul '26 | 541.55 | 544.95 | 530.00 | 530.60 | −10.40 | −1.92% | 0.01 cr | 533.39 | 76.3% | ₹4 cr |
| 28 Jul '26 | 546.85 | 546.95 | 536.00 | 541.00 | −5.85 | −1.07% | 0.00 cr | 540.70 | 58.9% | ₹1 cr |
| 27 Jul '26 | 539.65 | 552.00 | 539.65 | 546.85 | +9.75 | +1.82% | 0.00 cr | 546.57 | 64.3% | ₹2 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.
