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 | 497.00 | 503.00 | 489.35 | 496.30 | +1.50 | +0.30% | 0.04 cr | 495.51 | 59.5% | ₹19 cr |
| 03 Sep '26 | 500.00 | 504.75 | 493.00 | 494.80 | −2.85 | −0.57% | 0.03 cr | 497.13 | 58.9% | ₹15 cr |
| 02 Sep '26 | 510.00 | 511.00 | 496.20 | 497.65 | −12.25 | −2.40% | 0.03 cr | 500.28 | 56.0% | ₹16 cr |
| 01 Sep '26 | 524.30 | 525.00 | 507.20 | 509.90 | −10.95 | −2.10% | 0.02 cr | 513.66 | 49.2% | ₹12 cr |
| 31 Aug '26 | 538.75 | 538.75 | 519.75 | 520.85 | −18.90 | −3.50% | 0.03 cr | 525.63 | 61.2% | ₹14 cr |
| 28 Aug '26 | 548.00 | 554.00 | 537.65 | 539.75 | −17.15 | −3.08% | 0.03 cr | 540.85 | 51.9% | ₹15 cr |
| 27 Aug '26 | 566.00 | 572.00 | 553.10 | 556.90 | −8.80 | −1.56% | 0.02 cr | 562.20 | 62.7% | ₹14 cr |
| 26 Aug '26 | 572.00 | 572.90 | 563.05 | 565.70 | −2.65 | −0.47% | 0.02 cr | 566.81 | 56.2% | ₹9 cr |
| 25 Aug '26 | 554.00 | 571.40 | 551.70 | 568.35 | +13.45 | +2.42% | 0.03 cr | 563.75 | 48.2% | ₹15 cr |
| 24 Aug '26 | 551.15 | 559.25 | 551.15 | 554.90 | +3.85 | +0.70% | 0.01 cr | 555.03 | 60.5% | ₹7 cr |
| 21 Aug '26 | 548.25 | 562.00 | 548.00 | 551.05 | +2.90 | +0.53% | 0.02 cr | 554.92 | 42.8% | ₹13 cr |
| 20 Aug '26 | 550.00 | 555.00 | 546.20 | 548.15 | +2.45 | +0.45% | 0.01 cr | 550.39 | 57.4% | ₹8 cr |
| 19 Aug '26 | 551.75 | 553.10 | 544.50 | 545.70 | −6.05 | −1.10% | 0.01 cr | 548.38 | 58.6% | ₹6 cr |
| 18 Aug '26 | 550.00 | 554.00 | 543.20 | 551.75 | +3.25 | +0.59% | 0.02 cr | 549.51 | 54.1% | ₹8 cr |
| 17 Aug '26 | 555.00 | 555.90 | 544.10 | 548.50 | −3.40 | −0.62% | 0.02 cr | 550.01 | 52.3% | ₹9 cr |
| 14 Aug '26 | 555.85 | 559.50 | 547.75 | 551.90 | −3.95 | −0.71% | 0.02 cr | 551.42 | 58.9% | ₹9 cr |
| 13 Aug '26 | 558.60 | 566.95 | 555.00 | 555.85 | −2.75 | −0.49% | 0.02 cr | 559.54 | 61.0% | ₹9 cr |
| 12 Aug '26 | 563.70 | 566.75 | 556.60 | 558.60 | −5.10 | −0.90% | 0.01 cr | 559.31 | 61.7% | ₹6 cr |
| 11 Aug '26 | 574.00 | 574.00 | 561.20 | 563.70 | −3.20 | −0.56% | 0.01 cr | 565.62 | 60.1% | ₹7 cr |
| 10 Aug '26 | 565.95 | 576.00 | 561.60 | 566.90 | +0.95 | +0.17% | 0.02 cr | 569.94 | 43.4% | ₹11 cr |
| 07 Aug '26 | 560.00 | 574.00 | 558.20 | 565.95 | +7.30 | +1.31% | 0.03 cr | 568.92 | 45.3% | ₹16 cr |
| 06 Aug '26 | 570.50 | 570.50 | 557.10 | 558.65 | −13.25 | −2.32% | 0.04 cr | 561.92 | 54.4% | ₹24 cr |
| 05 Aug '26 | 584.10 | 588.45 | 569.55 | 571.90 | −49.65 | −7.99% | 0.11 cr | 578.46 | 52.6% | ₹66 cr |
| 04 Aug '26 | 630.50 | 648.00 | 618.50 | 621.55 | −9.30 | −1.47% | 0.04 cr | 634.01 | 39.5% | ₹27 cr |
| 03 Aug '26 | 620.00 | 640.00 | 620.00 | 630.85 | +14.70 | +2.39% | 0.02 cr | 634.07 | 46.8% | ₹15 cr |
| 31 Jul '26 | 622.60 | 628.00 | 613.05 | 616.15 | −3.40 | −0.55% | 0.01 cr | 620.06 | 55.4% | ₹8 cr |
| 30 Jul '26 | 631.50 | 635.95 | 618.00 | 619.55 | −11.95 | −1.89% | 0.02 cr | 626.11 | 55.6% | ₹10 cr |
| 29 Jul '26 | 624.40 | 645.95 | 624.40 | 631.50 | +8.00 | +1.28% | 0.03 cr | 636.62 | 46.3% | ₹20 cr |
| 28 Jul '26 | 623.50 | 644.00 | 618.70 | 623.50 | −2.25 | −0.36% | 0.06 cr | 633.00 | 38.1% | ₹41 cr |
| 27 Jul '26 | 600.00 | 632.95 | 596.00 | 625.75 | +31.85 | +5.36% | 0.09 cr | 619.19 | 42.3% | ₹56 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.
