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 | 637.60 | 655.00 | 635.00 | 639.60 | +2.00 | +0.31% | 0.01 cr | 642.58 | 80.8% | ₹4 cr |
| 03 Sep '26 | 626.00 | 659.75 | 622.00 | 637.60 | +18.05 | +2.91% | 0.03 cr | 640.88 | 61.3% | ₹21 cr |
| 02 Sep '26 | 584.00 | 623.00 | 568.00 | 619.55 | +32.50 | +5.54% | 0.02 cr | 602.91 | 69.0% | ₹10 cr |
| 01 Sep '26 | 593.00 | 617.95 | 583.10 | 587.05 | −8.50 | −1.43% | 0.02 cr | 595.31 | 47.7% | ₹11 cr |
| 31 Aug '26 | 558.00 | 622.00 | 558.00 | 595.55 | +46.60 | +8.49% | 0.04 cr | 595.51 | 68.9% | ₹25 cr |
| 28 Aug '26 | 532.00 | 552.00 | 525.05 | 548.95 | +20.65 | +3.91% | 0.01 cr | 537.30 | 69.1% | ₹7 cr |
| 27 Aug '26 | 532.00 | 536.00 | 518.10 | 528.30 | −8.65 | −1.61% | 0.01 cr | 528.69 | 69.0% | ₹4 cr |
| 26 Aug '26 | 540.30 | 548.65 | 535.25 | 536.95 | −8.70 | −1.59% | 0.00 cr | 540.39 | 74.1% | ₹2 cr |
| 25 Aug '26 | 554.50 | 558.00 | 542.85 | 545.65 | −8.05 | −1.45% | 0.01 cr | 548.18 | 78.5% | ₹3 cr |
| 24 Aug '26 | 559.00 | 569.00 | 550.00 | 553.70 | +3.95 | +0.72% | 0.02 cr | 561.82 | 75.6% | ₹9 cr |
| 21 Aug '26 | 510.00 | 558.90 | 508.10 | 549.75 | +37.75 | +7.37% | 0.02 cr | 537.40 | 75.6% | ₹9 cr |
| 20 Aug '26 | 514.00 | 518.95 | 505.20 | 512.00 | −4.20 | −0.81% | 0.01 cr | 511.28 | 69.2% | ₹3 cr |
| 19 Aug '26 | 525.05 | 529.95 | 513.50 | 516.20 | −7.85 | −1.50% | 0.00 cr | 520.39 | 72.1% | ₹2 cr |
| 18 Aug '26 | 531.70 | 534.00 | 522.00 | 524.05 | −5.10 | −0.96% | 0.00 cr | 528.39 | 85.4% | ₹2 cr |
| 17 Aug '26 | 539.35 | 539.50 | 519.00 | 529.15 | −3.65 | −0.69% | 0.00 cr | 526.61 | 72.5% | ₹2 cr |
| 14 Aug '26 | 530.05 | 539.95 | 529.75 | 532.80 | +1.95 | +0.37% | 0.00 cr | 534.06 | 74.0% | ₹2 cr |
| 13 Aug '26 | 531.80 | 539.95 | 530.00 | 530.85 | −0.95 | −0.18% | 0.01 cr | 535.72 | 82.0% | ₹3 cr |
| 12 Aug '26 | 530.00 | 543.90 | 530.00 | 531.80 | −6.05 | −1.12% | 0.00 cr | 534.63 | 82.4% | ₹2 cr |
| 11 Aug '26 | 540.00 | 540.00 | 529.00 | 537.85 | +2.05 | +0.38% | 0.01 cr | 534.68 | 70.6% | ₹3 cr |
| 10 Aug '26 | 530.25 | 562.00 | 530.20 | 535.80 | −2.90 | −0.54% | 0.01 cr | 548.81 | 72.6% | ₹8 cr |
| 07 Aug '26 | 527.80 | 542.15 | 527.60 | 538.70 | +9.30 | +1.76% | 0.00 cr | 535.08 | 72.1% | ₹2 cr |
| 06 Aug '26 | 544.70 | 544.70 | 526.70 | 529.40 | −12.50 | −2.31% | 0.00 cr | 532.00 | 79.4% | ₹2 cr |
| 05 Aug '26 | 547.65 | 553.45 | 531.25 | 541.90 | −5.75 | −1.05% | 0.00 cr | 540.13 | 77.2% | ₹2 cr |
| 04 Aug '26 | 550.00 | 561.60 | 542.70 | 547.65 | −4.45 | −0.81% | 0.01 cr | 551.49 | 77.6% | ₹4 cr |
| 03 Aug '26 | 549.85 | 559.60 | 536.10 | 552.10 | +10.80 | +2.00% | 0.01 cr | 548.14 | 79.9% | ₹3 cr |
| 31 Jul '26 | 510.00 | 546.95 | 505.00 | 541.30 | +31.45 | +6.17% | 0.01 cr | 530.75 | 59.9% | ₹6 cr |
| 30 Jul '26 | 505.00 | 515.00 | 501.00 | 509.85 | +1.75 | +0.34% | 0.01 cr | 507.34 | 74.8% | ₹3 cr |
| 29 Jul '26 | 495.00 | 510.00 | 493.00 | 508.10 | +11.55 | +2.33% | 0.01 cr | 503.21 | 70.3% | ₹3 cr |
| 28 Jul '26 | 499.00 | 502.85 | 488.20 | 496.55 | −3.75 | −0.75% | 0.01 cr | 493.83 | 63.3% | ₹3 cr |
| 27 Jul '26 | 511.00 | 511.00 | 492.10 | 500.30 | −5.45 | −1.08% | 0.01 cr | 499.56 | 63.5% | ₹5 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.
