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 | 522.00 | 543.95 | 522.00 | 524.80 | +7.15 | +1.38% | 0.22 cr | 532.64 | 18.5% | ₹115 cr |
| 03 Sep '26 | 525.00 | 527.50 | 514.50 | 517.65 | −1.65 | −0.32% | 0.06 cr | 518.15 | 35.9% | ₹32 cr |
| 02 Sep '26 | 526.70 | 529.75 | 517.70 | 519.30 | −12.75 | −2.40% | 0.07 cr | 521.15 | 42.2% | ₹34 cr |
| 01 Sep '26 | 530.00 | 541.05 | 522.60 | 532.05 | +3.20 | +0.61% | 0.12 cr | 534.12 | 30.0% | ₹63 cr |
| 31 Aug '26 | 562.00 | 562.05 | 526.00 | 528.85 | −38.25 | −6.74% | 0.25 cr | 534.95 | 38.9% | ₹132 cr |
| 28 Aug '26 | 524.70 | 575.90 | 524.70 | 567.10 | +44.10 | +8.43% | 1.05 cr | 560.63 | 15.4% | ₹589 cr |
| 27 Aug '26 | 525.10 | 531.55 | 520.20 | 523.00 | −1.35 | −0.26% | 0.04 cr | 524.68 | 34.0% | ₹22 cr |
| 26 Aug '26 | 527.00 | 535.95 | 522.55 | 524.35 | −1.20 | −0.23% | 0.03 cr | 527.71 | 33.2% | ₹17 cr |
| 25 Aug '26 | 527.00 | 532.65 | 519.00 | 525.55 | −2.85 | −0.54% | 0.05 cr | 524.58 | 37.4% | ₹24 cr |
| 24 Aug '26 | 523.30 | 546.70 | 523.30 | 528.40 | +5.70 | +1.09% | 0.12 cr | 537.51 | 23.1% | ₹66 cr |
| 21 Aug '26 | 527.00 | 529.70 | 520.85 | 522.70 | −4.65 | −0.88% | 0.04 cr | 524.61 | 36.3% | ₹19 cr |
| 20 Aug '26 | 524.55 | 547.30 | 524.55 | 527.35 | +7.40 | +1.42% | 0.15 cr | 535.11 | 24.4% | ₹83 cr |
| 19 Aug '26 | 531.05 | 538.95 | 518.70 | 519.95 | −8.50 | −1.61% | 0.05 cr | 527.99 | 36.2% | ₹26 cr |
| 18 Aug '26 | 533.10 | 534.50 | 526.40 | 528.45 | −6.40 | −1.20% | 0.03 cr | 529.38 | 44.1% | ₹15 cr |
| 17 Aug '26 | 537.80 | 539.00 | 525.55 | 534.85 | −0.30 | −0.06% | 0.04 cr | 532.69 | 35.5% | ₹23 cr |
| 14 Aug '26 | 537.00 | 547.25 | 533.80 | 535.15 | −7.25 | −1.34% | 0.03 cr | 537.81 | 36.5% | ₹18 cr |
| 13 Aug '26 | 538.00 | 545.60 | 534.00 | 542.40 | +7.20 | +1.35% | 0.04 cr | 541.87 | 37.2% | ₹24 cr |
| 12 Aug '26 | 555.00 | 555.65 | 525.50 | 535.20 | −19.90 | −3.58% | 0.12 cr | 537.28 | 49.6% | ₹63 cr |
| 11 Aug '26 | 560.50 | 569.60 | 553.00 | 555.10 | −8.10 | −1.44% | 0.06 cr | 558.84 | 33.2% | ₹33 cr |
| 10 Aug '26 | 551.00 | 571.85 | 545.45 | 563.20 | +12.20 | +2.21% | 0.14 cr | 563.51 | 32.7% | ₹80 cr |
| 07 Aug '26 | 542.45 | 560.00 | 540.00 | 551.00 | +8.60 | +1.59% | 0.11 cr | 552.90 | 21.6% | ₹59 cr |
| 06 Aug '26 | 560.00 | 565.20 | 540.00 | 542.40 | −14.15 | −2.54% | 0.09 cr | 549.83 | 35.4% | ₹52 cr |
| 05 Aug '26 | 562.80 | 575.25 | 553.75 | 556.55 | −4.80 | −0.86% | 0.09 cr | 564.45 | 27.6% | ₹52 cr |
| 04 Aug '26 | 563.00 | 570.30 | 555.05 | 561.35 | −1.40 | −0.25% | 0.07 cr | 561.47 | 24.5% | ₹40 cr |
| 03 Aug '26 | 559.00 | 569.75 | 553.55 | 562.75 | +7.05 | +1.27% | 0.11 cr | 563.03 | 23.3% | ₹60 cr |
| 31 Jul '26 | 552.95 | 557.70 | 533.35 | 555.70 | +2.75 | +0.50% | 0.12 cr | 545.40 | 20.5% | ₹64 cr |
| 30 Jul '26 | 563.60 | 571.70 | 550.10 | 552.95 | −7.55 | −1.35% | 0.18 cr | 561.69 | 20.5% | ₹103 cr |
| 29 Jul '26 | 534.45 | 585.50 | 532.60 | 560.50 | +35.05 | +6.67% | 1.01 cr | 560.98 | 15.2% | ₹569 cr |
| 28 Jul '26 | 508.25 | 544.80 | 508.25 | 525.45 | +19.15 | +3.78% | 0.78 cr | 532.33 | 8.7% | ₹413 cr |
| 27 Jul '26 | 511.80 | 523.95 | 504.20 | 506.30 | +0.60 | +0.12% | 0.10 cr | 513.11 | 32.1% | ₹53 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.
