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 | 520.80 | 523.00 | 502.05 | 516.35 | +0.05 | +0.01% | 0.01 cr | 514.12 | 64.9% | ₹5 cr |
| 03 Sep '26 | 527.70 | 527.70 | 514.00 | 516.30 | −5.40 | −1.04% | 0.01 cr | 518.64 | 55.6% | ₹3 cr |
| 02 Sep '26 | 508.00 | 527.40 | 488.00 | 521.70 | +10.45 | +2.04% | 0.02 cr | 508.55 | 57.0% | ₹10 cr |
| 01 Sep '26 | 537.25 | 544.30 | 492.55 | 511.25 | −25.30 | −4.72% | 0.03 cr | 514.12 | 47.6% | ₹15 cr |
| 31 Aug '26 | 545.00 | 561.00 | 532.60 | 536.55 | −5.70 | −1.05% | 0.01 cr | 542.16 | 41.4% | ₹5 cr |
| 28 Aug '26 | 547.65 | 554.45 | 536.10 | 542.25 | −0.65 | −0.12% | 0.01 cr | 544.16 | 47.9% | ₹3 cr |
| 27 Aug '26 | 563.65 | 564.90 | 538.10 | 542.90 | −12.75 | −2.29% | 0.01 cr | 549.87 | 44.5% | ₹7 cr |
| 26 Aug '26 | 542.40 | 565.00 | 540.10 | 555.65 | +18.75 | +3.49% | 0.01 cr | 556.36 | 45.3% | ₹8 cr |
| 25 Aug '26 | 549.45 | 551.35 | 528.05 | 536.90 | −4.15 | −0.77% | 0.01 cr | 537.74 | 56.8% | ₹7 cr |
| 24 Aug '26 | 564.90 | 575.00 | 537.20 | 541.05 | −14.75 | −2.65% | 0.03 cr | 553.20 | 51.3% | ₹15 cr |
| 21 Aug '26 | 558.95 | 574.65 | 543.00 | 555.80 | +3.30 | +0.60% | 0.02 cr | 554.77 | 49.8% | ₹12 cr |
| 20 Aug '26 | 574.90 | 574.90 | 545.20 | 552.50 | −11.85 | −2.10% | 0.01 cr | 559.76 | 46.6% | ₹8 cr |
| 19 Aug '26 | 581.90 | 589.00 | 561.20 | 564.35 | −9.85 | −1.72% | 0.01 cr | 575.79 | 34.0% | ₹8 cr |
| 18 Aug '26 | 567.20 | 616.00 | 566.55 | 574.20 | −2.25 | −0.39% | 0.04 cr | 590.63 | 32.4% | ₹23 cr |
| 17 Aug '26 | 595.00 | 608.25 | 569.05 | 576.45 | +4.70 | +0.82% | 0.04 cr | 586.71 | 28.1% | ₹26 cr |
| 14 Aug '26 | 603.80 | 603.80 | 565.00 | 571.75 | −36.75 | −6.04% | 0.03 cr | 580.01 | 37.1% | ₹18 cr |
| 13 Aug '26 | 620.75 | 633.00 | 585.05 | 608.50 | −12.25 | −1.97% | 0.06 cr | 608.65 | 26.6% | ₹39 cr |
| 12 Aug '26 | 558.00 | 644.00 | 548.25 | 620.75 | +60.35 | +10.77% | 0.21 cr | 600.66 | 19.1% | ₹128 cr |
| 11 Aug '26 | 517.90 | 574.05 | 511.65 | 560.40 | +44.65 | +8.66% | 0.11 cr | 556.81 | 21.9% | ₹61 cr |
| 10 Aug '26 | 508.00 | 532.00 | 501.20 | 515.75 | +4.55 | +0.89% | 0.03 cr | 521.84 | 41.3% | ₹17 cr |
| 07 Aug '26 | 496.00 | 518.95 | 492.60 | 511.20 | +11.90 | +2.38% | 0.03 cr | 507.71 | 30.0% | ₹13 cr |
| 06 Aug '26 | 508.00 | 508.00 | 494.00 | 499.30 | −11.65 | −2.28% | 0.01 cr | 499.02 | 32.8% | ₹7 cr |
| 05 Aug '26 | 522.20 | 534.60 | 496.35 | 510.95 | +0.00 | +0.00% | 0.08 cr | 514.44 | 19.8% | ₹41 cr |
| 04 Aug '26 | 443.25 | 520.00 | 436.90 | 510.95 | +67.70 | +15.27% | 0.53 cr | 501.45 | 12.4% | ₹264 cr |
| 03 Aug '26 | 428.10 | 444.70 | 426.85 | 443.25 | +15.15 | +3.54% | 0.01 cr | 437.88 | 57.1% | ₹6 cr |
| 31 Jul '26 | 436.35 | 436.35 | 413.35 | 428.10 | −4.80 | −1.11% | 0.02 cr | 422.00 | 44.4% | ₹10 cr |
| 30 Jul '26 | 452.50 | 477.70 | 425.10 | 432.90 | −14.60 | −3.26% | 0.09 cr | 449.81 | 27.1% | ₹43 cr |
| 29 Jul '26 | 440.00 | 478.90 | 415.55 | 447.50 | +23.55 | +5.55% | 0.39 cr | 451.73 | 17.8% | ₹178 cr |
| 28 Jul '26 | 417.40 | 432.75 | 415.00 | 423.95 | +9.85 | +2.38% | 0.02 cr | 425.31 | 45.9% | ₹8 cr |
| 27 Jul '26 | 408.60 | 425.90 | 403.55 | 414.10 | +8.15 | +2.01% | 0.01 cr | 416.50 | 43.4% | ₹4 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.
