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 | 519.80 | 534.00 | 516.10 | 525.05 | +12.10 | +2.36% | 0.03 cr | 527.20 | 48.6% | ₹15 cr |
| 03 Sep '26 | 501.80 | 518.40 | 495.00 | 512.95 | +18.40 | +3.72% | 0.01 cr | 510.50 | 57.0% | ₹7 cr |
| 02 Sep '26 | 510.00 | 510.90 | 490.65 | 494.55 | −17.80 | −3.47% | 0.01 cr | 499.33 | 60.0% | ₹5 cr |
| 01 Sep '26 | 519.00 | 524.75 | 509.00 | 512.35 | −6.65 | −1.28% | 0.00 cr | 515.08 | 57.7% | ₹2 cr |
| 31 Aug '26 | 517.50 | 525.00 | 506.05 | 519.00 | +1.30 | +0.25% | 0.01 cr | 515.02 | 51.3% | ₹4 cr |
| 28 Aug '26 | 519.00 | 528.95 | 515.45 | 517.70 | −1.30 | −0.25% | 0.01 cr | 518.37 | 53.3% | ₹3 cr |
| 27 Aug '26 | 532.00 | 534.40 | 516.15 | 519.00 | −13.00 | −2.44% | 0.01 cr | 521.42 | 61.3% | ₹6 cr |
| 26 Aug '26 | 535.00 | 536.40 | 525.50 | 532.00 | +0.20 | +0.04% | 0.01 cr | 531.45 | 49.4% | ₹4 cr |
| 25 Aug '26 | 517.50 | 534.00 | 511.80 | 531.80 | +14.30 | +2.76% | 0.02 cr | 527.22 | 36.6% | ₹13 cr |
| 24 Aug '26 | 520.20 | 524.15 | 515.00 | 517.50 | −0.80 | −0.15% | 0.01 cr | 519.10 | 45.5% | ₹5 cr |
| 21 Aug '26 | 535.00 | 538.70 | 512.25 | 518.30 | −15.60 | −2.92% | 0.02 cr | 526.32 | 59.5% | ₹10 cr |
| 20 Aug '26 | 534.25 | 546.75 | 531.00 | 533.90 | +1.05 | +0.20% | 0.01 cr | 538.27 | 56.9% | ₹7 cr |
| 19 Aug '26 | 562.80 | 562.80 | 530.30 | 532.85 | −27.80 | −4.96% | 0.02 cr | 539.08 | 57.7% | ₹12 cr |
| 18 Aug '26 | 570.00 | 574.00 | 553.20 | 560.65 | +0.30 | +0.05% | 0.01 cr | 566.27 | 59.6% | ₹7 cr |
| 17 Aug '26 | 545.00 | 570.00 | 542.05 | 560.35 | +10.40 | +1.89% | 0.01 cr | 557.20 | 39.8% | ₹6 cr |
| 14 Aug '26 | 580.40 | 580.40 | 542.70 | 549.95 | −22.85 | −3.99% | 0.01 cr | 559.29 | 47.8% | ₹7 cr |
| 13 Aug '26 | 560.95 | 580.40 | 553.00 | 572.80 | +13.45 | +2.40% | 0.03 cr | 570.77 | 48.9% | ₹15 cr |
| 12 Aug '26 | 529.85 | 564.20 | 529.00 | 559.35 | +31.00 | +5.87% | 0.03 cr | 550.35 | 56.7% | ₹19 cr |
| 11 Aug '26 | 538.80 | 549.75 | 522.05 | 528.35 | −8.40 | −1.56% | 0.03 cr | 531.88 | 65.1% | ₹18 cr |
| 10 Aug '26 | 545.00 | 547.90 | 533.00 | 536.75 | +3.55 | +0.67% | 0.02 cr | 539.96 | 46.5% | ₹12 cr |
| 07 Aug '26 | 524.70 | 544.45 | 510.00 | 533.20 | +10.45 | +2.00% | 0.02 cr | 523.48 | 50.7% | ₹10 cr |
| 06 Aug '26 | 552.30 | 552.30 | 520.05 | 522.75 | −24.60 | −4.49% | 0.03 cr | 527.93 | 45.8% | ₹15 cr |
| 05 Aug '26 | 524.20 | 547.35 | 523.05 | 547.35 | +26.05 | +5.00% | 0.03 cr | 544.07 | 68.8% | ₹15 cr |
| 04 Aug '26 | 518.95 | 529.75 | 511.90 | 521.30 | +1.90 | +0.37% | 0.01 cr | 523.19 | 55.6% | ₹7 cr |
| 03 Aug '26 | 535.00 | 549.80 | 512.00 | 519.40 | −10.20 | −1.93% | 0.03 cr | 527.21 | 52.6% | ₹16 cr |
| 31 Jul '26 | 528.20 | 532.85 | 521.70 | 529.60 | +5.00 | +0.95% | 0.01 cr | 527.20 | 50.5% | ₹5 cr |
| 30 Jul '26 | 532.15 | 538.25 | 522.55 | 524.60 | −9.10 | −1.71% | 0.01 cr | 529.70 | 55.1% | ₹5 cr |
| 29 Jul '26 | 550.75 | 558.00 | 524.00 | 533.70 | −14.45 | −2.64% | 0.02 cr | 539.58 | 57.2% | ₹13 cr |
| 28 Jul '26 | 569.00 | 569.00 | 543.00 | 548.15 | −17.55 | −3.10% | 0.01 cr | 553.89 | 50.2% | ₹6 cr |
| 27 Jul '26 | 575.80 | 580.45 | 560.05 | 565.70 | −2.55 | −0.45% | 0.02 cr | 567.75 | 53.3% | ₹10 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.
