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 | 563.60 | 574.30 | 555.20 | 560.65 | −0.15 | −0.03% | 0.03 cr | 563.80 | 43.3% | ₹19 cr |
| 03 Sep '26 | 545.00 | 566.75 | 537.85 | 560.80 | +25.70 | +4.80% | 0.06 cr | 555.25 | 34.5% | ₹31 cr |
| 02 Sep '26 | 570.20 | 577.50 | 532.30 | 535.10 | −35.10 | −6.16% | 0.04 cr | 548.96 | 43.1% | ₹22 cr |
| 01 Sep '26 | 563.80 | 576.15 | 555.05 | 570.20 | +6.50 | +1.15% | 0.04 cr | 567.67 | 42.1% | ₹23 cr |
| 31 Aug '26 | 585.95 | 593.65 | 557.55 | 563.70 | −28.20 | −4.76% | 0.05 cr | 570.42 | 40.0% | ₹27 cr |
| 28 Aug '26 | 570.50 | 602.45 | 562.10 | 591.90 | +22.30 | +3.92% | 0.13 cr | 590.00 | 25.0% | ₹78 cr |
| 27 Aug '26 | 528.35 | 580.50 | 526.00 | 569.60 | +45.90 | +8.76% | 0.38 cr | 564.75 | 13.2% | ₹214 cr |
| 26 Aug '26 | 490.00 | 527.20 | 489.55 | 523.70 | +34.15 | +6.98% | 0.07 cr | 514.62 | 45.2% | ₹37 cr |
| 25 Aug '26 | 481.85 | 491.90 | 477.10 | 489.55 | +3.70 | +0.76% | 0.01 cr | 486.53 | 62.6% | ₹7 cr |
| 24 Aug '26 | 476.50 | 491.90 | 475.00 | 485.85 | +8.50 | +1.78% | 0.01 cr | 484.44 | 49.7% | ₹5 cr |
| 21 Aug '26 | 488.50 | 493.55 | 475.00 | 477.35 | −9.15 | −1.88% | 0.02 cr | 485.46 | 61.6% | ₹8 cr |
| 20 Aug '26 | 487.00 | 493.85 | 480.55 | 486.50 | +1.85 | +0.38% | 0.01 cr | 485.07 | 72.1% | ₹7 cr |
| 19 Aug '26 | 472.70 | 492.00 | 471.50 | 484.65 | +12.00 | +2.54% | 0.03 cr | 482.09 | 53.4% | ₹13 cr |
| 18 Aug '26 | 467.50 | 478.55 | 451.80 | 472.65 | +5.15 | +1.10% | 0.02 cr | 466.64 | 55.6% | ₹7 cr |
| 17 Aug '26 | 479.75 | 479.75 | 460.15 | 467.50 | −7.55 | −1.59% | 0.01 cr | 465.79 | 52.6% | ₹5 cr |
| 14 Aug '26 | 473.80 | 478.85 | 469.00 | 475.05 | +3.70 | +0.78% | 0.01 cr | 474.65 | 44.9% | ₹7 cr |
| 13 Aug '26 | 479.80 | 484.80 | 470.20 | 471.35 | −2.60 | −0.55% | 0.04 cr | 477.11 | 57.6% | ₹18 cr |
| 12 Aug '26 | 454.80 | 476.85 | 449.80 | 473.95 | +24.45 | +5.44% | 0.08 cr | 472.32 | 71.1% | ₹37 cr |
| 11 Aug '26 | 456.50 | 456.50 | 446.00 | 449.50 | −8.30 | −1.81% | 0.01 cr | 450.36 | 52.8% | ₹5 cr |
| 10 Aug '26 | 464.00 | 471.00 | 455.00 | 457.80 | −3.80 | −0.82% | 0.01 cr | 463.26 | 53.9% | ₹6 cr |
| 07 Aug '26 | 471.00 | 471.00 | 456.00 | 461.60 | −5.55 | −1.19% | 0.02 cr | 463.93 | 44.5% | ₹9 cr |
| 06 Aug '26 | 438.00 | 470.00 | 436.95 | 467.15 | +30.30 | +6.94% | 0.09 cr | 460.49 | 34.0% | ₹43 cr |
| 05 Aug '26 | 429.30 | 449.00 | 428.50 | 436.85 | +7.60 | +1.77% | 0.03 cr | 439.61 | 53.5% | ₹12 cr |
| 04 Aug '26 | 438.00 | 438.00 | 418.10 | 429.25 | −0.70 | −0.16% | 0.02 cr | 426.70 | 32.3% | ₹8 cr |
| 03 Aug '26 | 439.00 | 444.45 | 424.00 | 429.95 | −18.55 | −4.14% | 0.03 cr | 433.03 | 50.0% | ₹15 cr |
| 31 Jul '26 | 463.00 | 468.95 | 422.15 | 448.50 | −11.75 | −2.55% | 0.06 cr | 446.79 | 34.9% | ₹25 cr |
| 30 Jul '26 | 456.50 | 462.60 | 450.10 | 460.25 | +3.75 | +0.82% | 0.02 cr | 457.66 | 52.7% | ₹11 cr |
| 29 Jul '26 | 437.95 | 462.95 | 430.55 | 456.50 | +20.45 | +4.69% | 0.07 cr | 452.88 | 66.6% | ₹32 cr |
| 28 Jul '26 | 422.00 | 443.20 | 405.10 | 436.05 | +10.75 | +2.53% | 0.08 cr | 434.05 | 58.0% | ₹35 cr |
| 27 Jul '26 | 414.15 | 429.90 | 414.15 | 425.30 | +11.20 | +2.70% | 0.01 cr | 422.22 | 65.3% | ₹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.
