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 | 523.00 | 529.85 | 518.80 | 526.00 | +6.75 | +1.30% | 0.03 cr | 525.52 | 34.1% | ₹16 cr |
| 03 Sep '26 | 546.70 | 546.70 | 514.10 | 519.25 | −23.90 | −4.40% | 0.06 cr | 525.34 | 43.5% | ₹34 cr |
| 02 Sep '26 | 538.00 | 548.40 | 527.00 | 543.15 | +7.55 | +1.41% | 0.04 cr | 537.87 | 26.0% | ₹20 cr |
| 01 Sep '26 | 541.00 | 551.00 | 520.00 | 535.60 | −4.90 | −0.91% | 0.04 cr | 536.68 | 24.9% | ₹21 cr |
| 31 Aug '26 | 568.25 | 568.30 | 536.55 | 540.50 | −25.05 | −4.43% | 0.05 cr | 548.57 | 42.6% | ₹28 cr |
| 28 Aug '26 | 576.00 | 578.95 | 561.15 | 565.55 | −10.15 | −1.76% | 0.03 cr | 566.69 | 34.9% | ₹18 cr |
| 27 Aug '26 | 577.50 | 587.00 | 572.40 | 575.70 | −2.45 | −0.42% | 0.02 cr | 577.66 | 32.8% | ₹14 cr |
| 26 Aug '26 | 582.80 | 589.80 | 572.85 | 578.15 | +1.15 | +0.20% | 0.07 cr | 581.79 | 35.3% | ₹38 cr |
| 25 Aug '26 | 596.80 | 608.50 | 574.05 | 577.00 | −17.05 | −2.87% | 0.07 cr | 587.92 | 36.8% | ₹38 cr |
| 24 Aug '26 | 584.00 | 609.50 | 575.00 | 594.05 | +13.05 | +2.25% | 0.08 cr | 596.41 | 32.3% | ₹49 cr |
| 21 Aug '26 | 574.45 | 583.95 | 573.00 | 581.00 | +7.00 | +1.22% | 0.04 cr | 578.86 | 29.9% | ₹22 cr |
| 20 Aug '26 | 588.80 | 615.00 | 570.00 | 574.00 | −12.65 | −2.16% | 0.12 cr | 594.10 | 28.1% | ₹71 cr |
| 19 Aug '26 | 589.00 | 595.00 | 575.00 | 586.65 | +5.05 | +0.87% | 0.08 cr | 584.65 | 24.4% | ₹45 cr |
| 18 Aug '26 | 564.00 | 587.50 | 564.00 | 581.60 | +17.15 | +3.04% | 0.04 cr | 578.23 | 29.0% | ₹26 cr |
| 17 Aug '26 | 579.80 | 580.80 | 559.00 | 564.45 | −14.55 | −2.51% | 0.04 cr | 568.08 | 34.4% | ₹24 cr |
| 14 Aug '26 | 585.00 | 597.00 | 575.00 | 579.00 | −7.50 | −1.28% | 0.04 cr | 586.39 | 23.5% | ₹26 cr |
| 13 Aug '26 | 572.85 | 599.70 | 568.20 | 586.50 | +13.15 | +2.29% | 0.12 cr | 587.71 | 22.3% | ₹69 cr |
| 12 Aug '26 | 601.00 | 606.00 | 565.00 | 573.35 | −24.90 | −4.16% | 0.14 cr | 585.09 | 24.3% | ₹84 cr |
| 11 Aug '26 | 561.60 | 608.80 | 548.25 | 598.25 | +45.40 | +8.21% | 0.97 cr | 588.04 | 8.9% | ₹570 cr |
| 10 Aug '26 | 583.00 | 587.95 | 531.35 | 552.85 | −25.50 | −4.41% | 0.36 cr | 555.30 | 15.5% | ₹200 cr |
| 07 Aug '26 | 627.00 | 627.00 | 553.30 | 578.35 | −48.70 | −7.77% | 0.57 cr | 574.60 | 18.4% | ₹330 cr |
| 06 Aug '26 | 752.10 | 764.85 | 604.25 | 627.05 | −105.55 | −14.41% | 1.18 cr | 659.11 | 14.6% | ₹777 cr |
| 05 Aug '26 | 614.00 | 732.60 | 593.00 | 732.60 | +122.10 | +20.00% | 1.02 cr | 686.24 | 14.2% | ₹701 cr |
| 04 Aug '26 | 605.00 | 620.00 | 600.00 | 610.50 | +8.20 | +1.36% | 0.02 cr | 611.38 | 38.7% | ₹14 cr |
| 03 Aug '26 | 588.00 | 638.50 | 583.85 | 602.30 | +21.35 | +3.68% | 0.09 cr | 614.89 | 28.9% | ₹57 cr |
| 31 Jul '26 | 586.00 | 604.25 | 573.20 | 580.95 | −4.65 | −0.79% | 0.02 cr | 589.69 | 51.8% | ₹14 cr |
| 30 Jul '26 | 592.50 | 596.30 | 577.00 | 585.60 | −12.20 | −2.04% | 0.01 cr | 584.44 | 46.4% | ₹9 cr |
| 29 Jul '26 | 596.10 | 607.30 | 591.00 | 597.80 | +2.05 | +0.34% | 0.01 cr | 599.19 | 34.9% | ₹9 cr |
| 28 Jul '26 | 620.00 | 620.00 | 590.80 | 595.75 | −23.90 | −3.86% | 0.04 cr | 600.23 | 52.7% | ₹24 cr |
| 27 Jul '26 | 622.00 | 630.40 | 614.10 | 619.65 | +7.65 | +1.25% | 0.02 cr | 621.99 | 34.8% | ₹12 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.
