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 | 542.50 | 559.00 | 524.00 | 529.15 | −7.60 | −1.42% | 0.09 cr | 542.52 | 48.1% | ₹51 cr |
| 03 Sep '26 | 511.40 | 538.95 | 511.40 | 536.75 | +30.70 | +6.07% | 0.08 cr | 529.04 | 49.2% | ₹45 cr |
| 02 Sep '26 | 516.75 | 528.00 | 501.05 | 506.05 | −10.70 | −2.07% | 0.05 cr | 512.40 | 51.0% | ₹27 cr |
| 01 Sep '26 | 532.20 | 541.50 | 513.10 | 516.75 | −15.45 | −2.90% | 0.05 cr | 524.49 | 57.3% | ₹24 cr |
| 31 Aug '26 | 556.00 | 559.00 | 528.05 | 532.20 | −24.85 | −4.46% | 0.04 cr | 540.04 | 52.0% | ₹24 cr |
| 28 Aug '26 | 565.40 | 571.35 | 552.30 | 557.05 | −8.35 | −1.48% | 0.02 cr | 561.95 | 44.1% | ₹9 cr |
| 27 Aug '26 | 575.00 | 578.35 | 560.20 | 565.40 | −9.80 | −1.70% | 0.01 cr | 569.36 | 42.6% | ₹7 cr |
| 26 Aug '26 | 585.00 | 587.15 | 570.00 | 575.20 | −2.10 | −0.36% | 0.01 cr | 578.61 | 39.7% | ₹5 cr |
| 25 Aug '26 | 593.00 | 593.00 | 573.95 | 577.30 | −15.85 | −2.67% | 0.01 cr | 581.97 | 54.1% | ₹7 cr |
| 24 Aug '26 | 577.00 | 599.00 | 576.00 | 593.15 | +16.25 | +2.82% | 0.03 cr | 591.11 | 40.7% | ₹15 cr |
| 21 Aug '26 | 580.00 | 582.00 | 573.40 | 576.90 | −1.15 | −0.20% | 0.01 cr | 576.99 | 52.1% | ₹5 cr |
| 20 Aug '26 | 575.00 | 588.80 | 575.00 | 578.05 | +5.45 | +0.95% | 0.02 cr | 583.13 | 41.2% | ₹9 cr |
| 19 Aug '26 | 578.00 | 584.00 | 569.05 | 572.60 | −5.40 | −0.93% | 0.02 cr | 575.23 | 38.5% | ₹9 cr |
| 18 Aug '26 | 575.80 | 583.80 | 574.90 | 578.00 | −3.05 | −0.52% | 0.01 cr | 578.31 | 39.8% | ₹7 cr |
| 17 Aug '26 | 583.00 | 587.00 | 571.05 | 581.05 | +3.25 | +0.56% | 0.02 cr | 577.71 | 32.7% | ₹11 cr |
| 14 Aug '26 | 570.90 | 581.85 | 567.05 | 577.80 | +6.95 | +1.22% | 0.02 cr | 573.32 | 42.2% | ₹13 cr |
| 13 Aug '26 | 554.35 | 588.00 | 554.35 | 570.85 | −10.05 | −1.73% | 0.06 cr | 575.18 | 36.5% | ₹32 cr |
| 12 Aug '26 | 611.00 | 611.00 | 576.00 | 580.90 | −28.40 | −4.66% | 0.05 cr | 589.09 | 45.9% | ₹32 cr |
| 11 Aug '26 | 609.95 | 626.90 | 604.45 | 609.30 | +2.25 | +0.37% | 0.04 cr | 612.92 | 38.3% | ₹24 cr |
| 10 Aug '26 | 615.00 | 649.90 | 601.00 | 607.05 | −82.95 | −12.02% | 0.18 cr | 625.42 | 42.0% | ₹113 cr |
| 07 Aug '26 | 690.00 | 701.20 | 675.25 | 690.00 | +1.80 | +0.26% | 0.03 cr | 688.42 | 36.3% | ₹24 cr |
| 06 Aug '26 | 691.50 | 702.45 | 682.05 | 688.20 | −4.35 | −0.63% | 0.03 cr | 691.22 | 50.7% | ₹19 cr |
| 05 Aug '26 | 681.60 | 695.00 | 675.00 | 692.55 | +19.85 | +2.95% | 0.04 cr | 685.58 | 49.6% | ₹25 cr |
| 04 Aug '26 | 672.00 | 682.00 | 665.05 | 672.70 | +2.95 | +0.44% | 0.03 cr | 674.28 | 48.0% | ₹21 cr |
| 03 Aug '26 | 650.00 | 677.85 | 646.35 | 669.75 | +26.65 | +4.14% | 0.03 cr | 668.10 | 47.3% | ₹20 cr |
| 31 Jul '26 | 645.05 | 653.95 | 641.10 | 643.10 | −1.50 | −0.23% | 0.01 cr | 648.01 | 44.6% | ₹9 cr |
| 30 Jul '26 | 651.60 | 656.00 | 642.00 | 644.60 | −13.25 | −2.01% | 0.02 cr | 649.40 | 45.6% | ₹16 cr |
| 29 Jul '26 | 671.00 | 671.00 | 653.75 | 657.85 | −4.25 | −0.64% | 0.02 cr | 660.23 | 44.0% | ₹11 cr |
| 28 Jul '26 | 660.00 | 668.25 | 647.05 | 662.10 | −3.80 | −0.57% | 0.02 cr | 659.14 | 36.6% | ₹16 cr |
| 27 Jul '26 | 661.10 | 673.80 | 656.30 | 665.90 | +11.35 | +1.73% | 0.03 cr | 665.84 | 43.0% | ₹18 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.
