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 | 523.80 | 523.80 | 516.00 | 519.55 | +1.40 | +0.27% | 0.00 cr | 519.59 | 60.2% | ₹2 cr |
| 03 Sep '26 | 520.00 | 522.80 | 515.55 | 518.15 | +2.60 | +0.50% | 0.00 cr | 519.48 | 59.1% | ₹2 cr |
| 02 Sep '26 | 515.75 | 518.95 | 512.05 | 515.55 | −3.20 | −0.62% | 0.00 cr | 515.09 | 61.5% | ₹2 cr |
| 01 Sep '26 | 520.20 | 524.05 | 514.30 | 518.75 | −1.45 | −0.28% | 0.01 cr | 517.68 | 51.8% | ₹3 cr |
| 31 Aug '26 | 525.00 | 525.00 | 512.60 | 520.20 | −1.15 | −0.22% | 0.00 cr | 518.33 | 50.0% | ₹3 cr |
| 28 Aug '26 | 536.90 | 536.90 | 517.10 | 521.35 | +0.65 | +0.12% | 0.01 cr | 520.95 | 46.1% | ₹5 cr |
| 27 Aug '26 | 471.25 | 534.85 | 471.25 | 520.70 | −10.20 | −1.92% | 0.02 cr | 517.29 | 39.6% | ₹12 cr |
| 26 Aug '26 | 576.00 | 578.95 | 528.00 | 530.90 | +3.00 | +0.57% | 0.08 cr | 543.51 | 21.0% | ₹43 cr |
| 25 Aug '26 | 525.05 | 531.95 | 518.30 | 527.90 | −0.85 | −0.16% | 0.01 cr | 524.03 | 60.3% | ₹4 cr |
| 24 Aug '26 | 544.60 | 544.60 | 526.00 | 528.75 | −12.10 | −2.24% | 0.01 cr | 532.78 | 75.3% | ₹5 cr |
| 21 Aug '26 | 546.15 | 546.20 | 539.00 | 540.85 | −2.55 | −0.47% | 0.01 cr | 542.34 | 78.5% | ₹3 cr |
| 20 Aug '26 | 545.00 | 547.45 | 540.00 | 543.40 | +3.00 | +0.56% | 0.01 cr | 543.64 | 67.6% | ₹3 cr |
| 19 Aug '26 | 543.00 | 547.00 | 539.00 | 540.40 | −1.65 | −0.30% | 0.01 cr | 543.34 | 66.0% | ₹3 cr |
| 18 Aug '26 | 558.95 | 558.95 | 540.60 | 542.05 | −9.90 | −1.79% | 0.01 cr | 544.78 | 62.7% | ₹3 cr |
| 17 Aug '26 | 556.85 | 557.00 | 537.95 | 551.95 | +0.30 | +0.05% | 0.01 cr | 547.85 | 54.2% | ₹5 cr |
| 14 Aug '26 | 563.15 | 568.95 | 550.00 | 551.65 | −11.50 | −2.04% | 0.01 cr | 556.43 | 64.3% | ₹4 cr |
| 13 Aug '26 | 560.00 | 574.00 | 550.00 | 563.15 | +10.75 | +1.95% | 0.02 cr | 563.05 | 52.7% | ₹11 cr |
| 12 Aug '26 | 580.95 | 589.00 | 514.05 | 552.40 | −21.10 | −3.68% | 0.03 cr | 560.03 | 46.8% | ₹20 cr |
| 11 Aug '26 | 588.50 | 593.10 | 570.00 | 573.50 | −14.00 | −2.38% | 0.01 cr | 581.66 | 58.8% | ₹7 cr |
| 10 Aug '26 | 579.95 | 594.00 | 572.00 | 587.50 | +17.80 | +3.12% | 0.03 cr | 584.32 | 56.5% | ₹16 cr |
| 07 Aug '26 | 543.00 | 580.00 | 535.55 | 569.70 | +28.55 | +5.28% | 0.03 cr | 563.68 | 51.3% | ₹15 cr |
| 06 Aug '26 | 525.00 | 544.45 | 517.30 | 541.15 | +25.05 | +4.85% | 0.02 cr | 536.39 | 52.4% | ₹8 cr |
| 05 Aug '26 | 533.75 | 543.40 | 510.90 | 516.10 | −15.60 | −2.93% | 0.02 cr | 522.34 | 61.9% | ₹11 cr |
| 04 Aug '26 | 546.60 | 549.70 | 529.65 | 531.70 | −22.85 | −4.12% | 0.01 cr | 534.08 | 57.4% | ₹8 cr |
| 03 Aug '26 | 551.70 | 560.00 | 546.00 | 554.55 | +7.05 | +1.29% | 0.01 cr | 554.14 | 50.2% | ₹4 cr |
| 31 Jul '26 | 539.70 | 551.70 | 528.15 | 547.50 | +12.55 | +2.35% | 0.01 cr | 541.22 | 56.7% | ₹6 cr |
| 30 Jul '26 | 554.90 | 554.90 | 533.00 | 534.95 | −17.70 | −3.20% | 0.01 cr | 537.47 | 63.1% | ₹5 cr |
| 29 Jul '26 | 549.80 | 559.00 | 544.65 | 552.65 | +5.25 | +0.96% | 0.01 cr | 550.85 | 45.3% | ₹3 cr |
| 28 Jul '26 | 559.75 | 561.40 | 542.80 | 547.40 | −12.35 | −2.21% | 0.01 cr | 549.79 | 60.2% | ₹3 cr |
| 27 Jul '26 | 540.95 | 562.00 | 540.95 | 559.75 | +24.15 | +4.51% | 0.01 cr | 553.94 | 50.9% | ₹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.
