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 | 600.00 | 637.45 | 586.85 | 621.75 | +38.95 | +6.68% | 0.16 cr | 621.19 | 16.6% | ₹100 cr |
| 03 Sep '26 | 529.85 | 582.80 | 529.85 | 582.80 | +52.95 | +9.99% | 0.06 cr | 575.17 | 27.2% | ₹35 cr |
| 02 Sep '26 | 530.00 | 535.00 | 520.00 | 529.85 | −0.80 | −0.15% | 0.01 cr | 528.23 | 40.0% | ₹4 cr |
| 01 Sep '26 | 525.50 | 537.00 | 521.05 | 530.65 | +5.15 | +0.98% | 0.01 cr | 528.45 | 46.3% | ₹3 cr |
| 31 Aug '26 | 520.00 | 537.00 | 511.00 | 525.50 | +7.75 | +1.50% | 0.02 cr | 526.31 | 23.2% | ₹10 cr |
| 28 Aug '26 | 542.05 | 542.10 | 510.20 | 517.75 | −27.05 | −4.97% | 0.02 cr | 527.36 | 31.8% | ₹10 cr |
| 27 Aug '26 | 555.45 | 558.95 | 533.40 | 544.80 | −16.70 | −2.97% | 0.03 cr | 550.27 | 20.9% | ₹15 cr |
| 26 Aug '26 | 557.00 | 579.00 | 541.25 | 561.50 | +3.60 | +0.65% | 0.15 cr | 562.39 | 9.4% | ₹82 cr |
| 25 Aug '26 | 539.85 | 585.00 | 516.10 | 557.90 | +8.90 | +1.62% | 0.15 cr | 538.25 | 18.3% | ₹80 cr |
| 24 Aug '26 | 508.00 | 557.10 | 487.00 | 549.00 | +84.75 | +18.26% | 1.19 cr | 528.44 | 5.1% | ₹630 cr |
| 21 Aug '26 | 395.00 | 464.25 | 395.00 | 464.25 | +77.35 | +19.99% | 0.20 cr | 450.40 | 15.1% | ₹89 cr |
| 20 Aug '26 | 388.70 | 393.05 | 385.50 | 386.90 | +0.25 | +0.06% | 0.00 cr | 389.39 | 50.0% | ₹1 cr |
| 19 Aug '26 | 389.30 | 391.95 | 385.40 | 386.65 | −2.30 | −0.59% | 0.00 cr | 388.54 | 61.2% | ₹0 cr |
| 18 Aug '26 | 391.20 | 396.30 | 384.00 | 388.95 | −4.40 | −1.12% | 0.00 cr | 389.27 | 55.2% | ₹1 cr |
| 17 Aug '26 | 402.45 | 402.45 | 390.00 | 393.35 | −4.10 | −1.03% | 0.00 cr | 394.95 | 69.6% | ₹1 cr |
| 14 Aug '26 | 397.20 | 400.85 | 396.00 | 397.45 | +3.15 | +0.80% | 0.00 cr | 398.77 | 59.9% | ₹0 cr |
| 13 Aug '26 | 399.20 | 401.40 | 390.90 | 394.30 | −4.90 | −1.23% | 0.00 cr | 395.37 | 60.2% | ₹1 cr |
| 12 Aug '26 | 401.15 | 401.50 | 392.80 | 399.20 | −0.20 | −0.05% | 0.00 cr | 398.54 | 66.6% | ₹0 cr |
| 11 Aug '26 | 401.80 | 407.95 | 396.00 | 399.40 | +0.05 | +0.01% | 0.00 cr | 399.80 | 69.5% | ₹1 cr |
| 10 Aug '26 | 403.00 | 407.55 | 398.05 | 399.35 | −2.60 | −0.65% | 0.00 cr | 400.64 | 85.6% | ₹1 cr |
| 07 Aug '26 | 411.00 | 419.70 | 398.00 | 401.95 | −6.25 | −1.53% | 0.00 cr | 406.32 | 58.9% | ₹1 cr |
| 06 Aug '26 | 417.40 | 417.45 | 407.10 | 408.20 | −10.35 | −2.47% | 0.00 cr | 410.58 | 63.7% | ₹1 cr |
| 05 Aug '26 | 410.00 | 419.95 | 409.50 | 418.55 | +9.05 | +2.21% | 0.00 cr | 415.37 | 52.1% | ₹1 cr |
| 04 Aug '26 | 415.05 | 420.50 | 406.30 | 409.50 | −5.50 | −1.33% | 0.00 cr | 414.76 | 65.8% | ₹1 cr |
| 03 Aug '26 | 414.80 | 421.05 | 413.00 | 415.00 | +2.70 | +0.65% | 0.00 cr | 417.64 | 58.1% | ₹1 cr |
| 31 Jul '26 | 412.00 | 419.60 | 410.50 | 412.30 | +0.85 | +0.21% | 0.00 cr | 414.66 | 51.8% | ₹0 cr |
| 30 Jul '26 | 414.95 | 416.45 | 402.05 | 411.45 | −7.40 | −1.77% | 0.00 cr | 411.00 | 44.8% | ₹1 cr |
| 29 Jul '26 | 419.60 | 421.00 | 388.45 | 418.85 | −1.10 | −0.26% | 0.03 cr | 405.85 | 16.6% | ₹10 cr |
| 28 Jul '26 | 419.00 | 420.60 | 415.50 | 419.95 | +3.35 | +0.80% | 0.01 cr | 419.82 | 92.4% | ₹2 cr |
| 27 Jul '26 | 423.40 | 423.40 | 414.30 | 416.60 | −3.40 | −0.81% | 0.01 cr | 419.63 | 84.4% | ₹3 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.
