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 | 547.80 | 552.95 | 530.35 | 542.40 | +15.25 | +2.89% | 0.00 cr | 544.29 | 53.6% | ₹1 cr |
| 03 Sep '26 | 494.00 | 527.15 | 494.00 | 527.15 | +25.10 | +5.00% | 0.01 cr | 521.81 | 97.0% | ₹7 cr |
| 02 Sep '26 | 510.55 | 520.00 | 501.00 | 502.05 | −12.10 | −2.35% | 0.00 cr | 505.78 | 63.4% | ₹1 cr |
| 01 Sep '26 | 554.35 | 554.35 | 505.95 | 514.15 | −18.40 | −3.46% | 0.00 cr | 514.31 | 64.9% | ₹1 cr |
| 31 Aug '26 | 550.00 | 561.75 | 520.00 | 532.55 | −14.15 | −2.59% | 0.00 cr | 543.81 | 59.3% | ₹1 cr |
| 28 Aug '26 | 564.95 | 564.95 | 546.00 | 546.70 | +5.30 | +0.98% | 0.00 cr | 549.29 | 63.0% | ₹0 cr |
| 27 Aug '26 | 565.00 | 565.00 | 540.00 | 541.40 | −15.10 | −2.71% | 0.00 cr | 545.98 | 75.0% | ₹0 cr |
| 26 Aug '26 | 545.85 | 565.00 | 545.85 | 556.50 | +10.30 | +1.89% | 0.00 cr | 551.83 | 66.3% | ₹0 cr |
| 25 Aug '26 | 562.90 | 562.95 | 545.00 | 546.20 | −7.75 | −1.40% | 0.00 cr | 549.82 | 78.3% | ₹1 cr |
| 24 Aug '26 | 557.60 | 566.95 | 545.00 | 553.95 | −1.15 | −0.21% | 0.00 cr | 555.15 | 68.3% | ₹1 cr |
| 21 Aug '26 | 570.00 | 580.00 | 535.90 | 555.10 | −9.00 | −1.60% | 0.00 cr | 556.32 | 66.4% | ₹1 cr |
| 20 Aug '26 | 575.00 | 575.00 | 544.05 | 564.10 | +3.45 | +0.62% | 0.00 cr | 561.81 | 58.2% | ₹1 cr |
| 19 Aug '26 | 533.00 | 563.90 | 533.00 | 560.65 | +23.60 | +4.39% | 0.00 cr | 560.07 | 73.0% | ₹1 cr |
| 18 Aug '26 | 537.05 | 543.00 | 537.05 | 537.05 | −28.25 | −5.00% | 0.00 cr | 537.56 | 70.8% | ₹1 cr |
| 17 Aug '26 | 576.00 | 576.00 | 565.30 | 565.30 | −29.75 | −5.00% | 0.00 cr | 565.35 | 99.0% | ₹0 cr |
| 14 Aug '26 | 600.00 | 624.00 | 572.70 | 595.05 | −3.15 | −0.53% | 0.00 cr | — | — | ₹1 cr |
| 13 Aug '26 | 622.00 | 624.90 | 595.55 | 598.20 | −28.65 | −4.57% | 0.00 cr | — | — | ₹1 cr |
| 12 Aug '26 | 648.85 | 656.55 | 620.00 | 626.85 | +1.55 | +0.25% | 0.00 cr | — | — | ₹3 cr |
| 11 Aug '26 | 610.00 | 625.30 | 610.00 | 625.30 | +29.75 | +5.00% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 540.20 | 595.55 | 540.20 | 595.55 | +28.35 | +5.00% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 569.80 | 570.00 | 546.00 | 567.20 | +0.20 | +0.04% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 543.00 | 568.50 | 543.00 | 567.00 | +19.25 | +3.51% | 0.00 cr | — | — | ₹1 cr |
| 05 Aug '26 | 528.60 | 550.00 | 528.60 | 547.75 | +19.25 | +3.64% | 0.00 cr | — | — | ₹1 cr |
| 04 Aug '26 | 542.00 | 550.00 | 524.50 | 528.50 | −13.85 | −2.55% | 0.00 cr | — | — | ₹1 cr |
| 03 Aug '26 | 560.00 | 572.95 | 540.00 | 542.35 | −22.60 | −4.00% | 0.00 cr | — | — | ₹1 cr |
| 31 Jul '26 | 576.95 | 576.95 | 561.00 | 564.95 | −0.70 | −0.12% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 584.00 | 584.00 | 561.00 | 565.65 | −11.30 | −1.96% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 590.95 | 590.95 | 565.65 | 576.95 | −6.55 | −1.12% | 0.00 cr | — | — | ₹1 cr |
| 28 Jul '26 | 592.55 | 598.70 | 581.00 | 583.50 | −9.05 | −1.53% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 603.80 | 603.80 | 587.00 | 592.55 | +2.95 | +0.50% | 0.00 cr | — | — | ₹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.
