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 | 540.00 | 555.00 | 537.05 | 549.70 | +12.40 | +2.31% | 0.01 cr | 548.39 | 47.7% | ₹3 cr |
| 03 Sep '26 | 538.55 | 544.90 | 531.90 | 537.30 | +1.45 | +0.27% | 0.00 cr | 539.12 | 52.6% | ₹2 cr |
| 02 Sep '26 | 537.00 | 543.00 | 526.00 | 535.85 | −2.90 | −0.54% | 0.01 cr | 534.76 | 49.5% | ₹3 cr |
| 01 Sep '26 | 545.55 | 546.65 | 527.00 | 538.75 | −7.65 | −1.40% | 0.01 cr | 536.97 | 40.9% | ₹3 cr |
| 31 Aug '26 | 553.15 | 553.15 | 537.00 | 546.40 | −6.20 | −1.12% | 0.00 cr | 544.31 | 51.5% | ₹2 cr |
| 28 Aug '26 | 546.35 | 555.00 | 541.55 | 552.60 | +5.35 | +0.98% | 0.00 cr | 549.54 | 52.4% | ₹2 cr |
| 27 Aug '26 | 556.50 | 560.15 | 543.00 | 547.25 | −9.25 | −1.66% | 0.01 cr | 549.74 | 53.2% | ₹4 cr |
| 26 Aug '26 | 564.05 | 566.45 | 555.20 | 556.50 | −7.95 | −1.41% | 0.00 cr | 558.92 | 52.9% | ₹2 cr |
| 25 Aug '26 | 569.90 | 574.45 | 558.55 | 564.45 | −5.00 | −0.88% | 0.00 cr | 565.11 | 54.4% | ₹3 cr |
| 24 Aug '26 | 569.55 | 573.60 | 565.00 | 569.45 | −0.10 | −0.02% | 0.00 cr | 570.03 | 56.9% | ₹1 cr |
| 21 Aug '26 | 569.90 | 574.00 | 566.00 | 569.55 | +1.00 | +0.18% | 0.00 cr | 570.39 | 62.3% | ₹2 cr |
| 20 Aug '26 | 573.00 | 577.15 | 566.00 | 568.55 | −4.05 | −0.71% | 0.00 cr | 570.05 | 64.0% | ₹2 cr |
| 19 Aug '26 | 566.10 | 582.10 | 566.10 | 572.60 | +4.50 | +0.79% | 0.00 cr | 573.82 | 54.8% | ₹2 cr |
| 18 Aug '26 | 573.45 | 578.50 | 566.00 | 568.10 | −2.20 | −0.39% | 0.00 cr | 569.16 | 58.8% | ₹2 cr |
| 17 Aug '26 | 571.05 | 574.40 | 567.60 | 570.30 | +0.05 | +0.01% | 0.00 cr | 570.66 | 58.3% | ₹2 cr |
| 14 Aug '26 | 572.05 | 578.45 | 567.65 | 570.25 | −3.45 | −0.60% | 0.00 cr | 571.59 | 61.4% | ₹1 cr |
| 13 Aug '26 | 567.00 | 581.95 | 566.30 | 573.70 | +4.80 | +0.84% | 0.01 cr | 573.50 | 63.6% | ₹5 cr |
| 12 Aug '26 | 570.00 | 578.55 | 564.75 | 568.90 | −1.00 | −0.18% | 0.01 cr | 568.70 | 71.1% | ₹4 cr |
| 11 Aug '26 | 570.00 | 592.05 | 561.60 | 569.90 | −1.15 | −0.20% | 0.02 cr | 571.18 | 46.4% | ₹10 cr |
| 10 Aug '26 | 550.00 | 597.85 | 549.80 | 571.05 | −37.90 | −6.22% | 0.03 cr | 577.01 | 38.6% | ₹17 cr |
| 07 Aug '26 | 616.00 | 621.95 | 599.50 | 608.95 | −7.05 | −1.14% | 0.01 cr | 608.64 | 51.1% | ₹4 cr |
| 06 Aug '26 | 610.00 | 627.15 | 609.20 | 616.00 | +9.20 | +1.52% | 0.01 cr | 618.04 | 54.3% | ₹3 cr |
| 05 Aug '26 | 612.30 | 632.60 | 602.00 | 606.80 | −5.30 | −0.87% | 0.01 cr | 619.12 | 46.4% | ₹5 cr |
| 04 Aug '26 | 591.30 | 618.00 | 590.00 | 612.10 | +20.80 | +3.52% | 0.01 cr | 609.56 | 51.0% | ₹4 cr |
| 03 Aug '26 | 589.40 | 596.70 | 586.40 | 591.30 | +9.40 | +1.62% | 0.00 cr | 591.70 | 61.4% | ₹2 cr |
| 31 Jul '26 | 575.95 | 585.00 | 567.55 | 581.90 | +11.65 | +2.04% | 0.00 cr | 580.22 | 58.0% | ₹2 cr |
| 30 Jul '26 | 574.15 | 578.95 | 565.20 | 570.25 | −0.35 | −0.06% | 0.00 cr | 571.20 | 58.6% | ₹3 cr |
| 29 Jul '26 | 563.00 | 583.20 | 561.70 | 570.60 | +8.15 | +1.45% | 0.00 cr | 571.99 | 62.8% | ₹2 cr |
| 28 Jul '26 | 575.40 | 576.35 | 561.00 | 562.45 | −11.40 | −1.99% | 0.00 cr | 565.60 | 60.3% | ₹2 cr |
| 27 Jul '26 | 585.00 | 592.00 | 571.45 | 573.85 | −2.10 | −0.36% | 0.00 cr | 575.90 | 57.2% | ₹2 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.
