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 | 538.15 | 609.00 | 533.75 | 591.10 | +44.20 | +8.08% | 1.01 cr | 590.02 | 20.0% | ₹597 cr |
| 03 Sep '26 | 541.20 | 553.95 | 539.00 | 546.90 | +9.75 | +1.82% | 0.04 cr | 546.04 | 39.0% | ₹23 cr |
| 02 Sep '26 | 531.00 | 541.95 | 524.05 | 537.15 | +2.60 | +0.49% | 0.08 cr | 533.62 | 36.8% | ₹40 cr |
| 01 Sep '26 | 541.00 | 547.50 | 531.60 | 534.55 | −6.65 | −1.23% | 0.04 cr | 538.36 | 40.5% | ₹19 cr |
| 31 Aug '26 | 544.00 | 550.15 | 528.05 | 541.20 | −5.05 | −0.92% | 0.10 cr | 539.79 | 30.9% | ₹54 cr |
| 28 Aug '26 | 557.95 | 559.95 | 540.30 | 546.25 | −11.85 | −2.12% | 0.05 cr | 552.02 | 47.5% | ₹28 cr |
| 27 Aug '26 | 546.90 | 566.75 | 545.30 | 558.10 | +10.85 | +1.98% | 0.17 cr | 559.60 | 27.8% | ₹93 cr |
| 26 Aug '26 | 545.90 | 550.00 | 538.10 | 547.25 | −1.95 | −0.36% | 0.09 cr | 544.63 | 44.8% | ₹51 cr |
| 25 Aug '26 | 577.00 | 588.00 | 542.50 | 549.20 | −25.80 | −4.49% | 0.12 cr | 562.42 | 40.3% | ₹67 cr |
| 24 Aug '26 | 554.80 | 585.00 | 552.35 | 575.00 | +21.00 | +3.79% | 0.27 cr | 575.61 | 40.7% | ₹158 cr |
| 21 Aug '26 | 556.00 | 563.90 | 551.00 | 554.00 | −1.45 | −0.26% | 0.07 cr | 558.03 | 42.4% | ₹38 cr |
| 20 Aug '26 | 553.95 | 558.90 | 546.70 | 555.45 | +4.60 | +0.84% | 0.08 cr | 555.16 | 43.9% | ₹44 cr |
| 19 Aug '26 | 536.00 | 559.90 | 530.80 | 550.85 | +11.90 | +2.21% | 0.15 cr | 549.90 | 43.4% | ₹81 cr |
| 18 Aug '26 | 528.05 | 542.50 | 525.95 | 538.95 | +8.25 | +1.55% | 0.03 cr | 535.54 | 45.4% | ₹16 cr |
| 17 Aug '26 | 525.35 | 535.80 | 516.55 | 530.70 | +5.35 | +1.02% | 0.04 cr | 525.49 | 43.1% | ₹19 cr |
| 14 Aug '26 | 542.75 | 545.15 | 521.15 | 525.35 | −20.40 | −3.74% | 0.04 cr | 531.49 | 52.2% | ₹19 cr |
| 13 Aug '26 | 547.50 | 553.90 | 542.50 | 545.75 | +4.90 | +0.91% | 0.04 cr | 548.14 | 46.0% | ₹24 cr |
| 12 Aug '26 | 522.65 | 546.45 | 509.50 | 540.85 | +14.60 | +2.77% | 0.12 cr | 532.12 | 36.5% | ₹63 cr |
| 11 Aug '26 | 532.40 | 537.50 | 520.00 | 526.25 | −2.75 | −0.52% | 0.11 cr | 528.76 | 25.0% | ₹59 cr |
| 10 Aug '26 | 518.05 | 531.95 | 506.35 | 529.00 | +11.15 | +2.15% | 0.09 cr | 523.02 | 48.5% | ₹45 cr |
| 07 Aug '26 | 527.50 | 532.00 | 513.00 | 517.85 | −8.65 | −1.64% | 0.04 cr | 521.09 | 50.0% | ₹21 cr |
| 06 Aug '26 | 550.00 | 558.70 | 524.25 | 526.50 | −22.00 | −4.01% | 0.08 cr | 539.65 | 44.9% | ₹42 cr |
| 05 Aug '26 | 549.00 | 554.00 | 541.00 | 548.50 | +2.15 | +0.39% | 0.04 cr | 547.54 | 38.9% | ₹22 cr |
| 04 Aug '26 | 551.00 | 554.80 | 543.85 | 546.35 | −2.80 | −0.51% | 0.03 cr | 548.37 | 49.2% | ₹18 cr |
| 03 Aug '26 | 533.90 | 555.00 | 531.60 | 549.15 | +21.40 | +4.05% | 0.08 cr | 545.07 | 55.3% | ₹41 cr |
| 31 Jul '26 | 532.90 | 536.65 | 523.75 | 527.75 | +0.65 | +0.12% | 0.07 cr | 531.44 | 47.2% | ₹36 cr |
| 30 Jul '26 | 525.95 | 535.80 | 517.10 | 527.10 | +0.30 | +0.06% | 0.06 cr | 529.37 | 44.1% | ₹30 cr |
| 29 Jul '26 | 510.00 | 531.95 | 506.50 | 526.80 | +21.55 | +4.27% | 0.05 cr | 520.09 | 41.9% | ₹28 cr |
| 28 Jul '26 | 520.65 | 520.65 | 503.30 | 505.25 | −15.40 | −2.96% | 0.04 cr | 509.13 | 48.7% | ₹21 cr |
| 27 Jul '26 | 534.00 | 543.90 | 510.20 | 520.65 | −8.00 | −1.51% | 0.06 cr | 522.36 | 45.9% | ₹33 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.
