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 | 536.70 | 548.80 | 535.25 | 541.50 | +10.10 | +1.90% | 0.00 cr | 543.50 | 55.5% | ₹2 cr |
| 03 Sep '26 | 531.00 | 535.45 | 529.45 | 531.40 | +5.95 | +1.13% | 0.00 cr | 532.05 | 69.2% | ₹1 cr |
| 02 Sep '26 | 525.90 | 533.00 | 522.00 | 525.45 | −0.45 | −0.09% | 0.00 cr | 526.69 | 72.9% | ₹2 cr |
| 01 Sep '26 | 536.00 | 539.45 | 523.95 | 525.90 | −11.65 | −2.17% | 0.01 cr | 526.80 | 73.3% | ₹6 cr |
| 31 Aug '26 | 538.75 | 548.00 | 533.95 | 537.55 | −1.20 | −0.22% | 0.00 cr | 541.48 | 48.0% | ₹1 cr |
| 28 Aug '26 | 537.55 | 542.00 | 533.75 | 538.75 | −1.85 | −0.34% | 0.00 cr | 537.61 | 47.4% | ₹1 cr |
| 27 Aug '26 | 544.00 | 546.00 | 534.00 | 540.60 | −1.25 | −0.23% | 0.01 cr | 538.74 | 53.4% | ₹3 cr |
| 26 Aug '26 | 542.00 | 549.40 | 539.00 | 541.85 | +1.60 | +0.30% | 0.00 cr | 543.87 | 44.9% | ₹2 cr |
| 25 Aug '26 | 554.00 | 567.90 | 534.00 | 540.25 | −10.25 | −1.86% | 0.05 cr | 554.36 | 29.2% | ₹30 cr |
| 24 Aug '26 | 540.00 | 555.00 | 523.85 | 550.50 | +27.25 | +5.21% | 0.04 cr | 546.88 | 54.4% | ₹24 cr |
| 21 Aug '26 | 514.00 | 529.70 | 512.15 | 523.25 | +11.95 | +2.34% | 0.01 cr | 521.64 | 59.4% | ₹6 cr |
| 20 Aug '26 | 510.50 | 517.70 | 500.50 | 511.30 | +8.95 | +1.78% | 0.01 cr | 511.75 | 68.4% | ₹5 cr |
| 19 Aug '26 | 503.95 | 507.95 | 500.10 | 502.35 | −6.15 | −1.21% | 0.00 cr | 503.87 | 58.4% | ₹2 cr |
| 18 Aug '26 | 495.00 | 515.70 | 491.60 | 508.50 | +13.55 | +2.74% | 0.01 cr | 504.09 | 59.9% | ₹7 cr |
| 17 Aug '26 | 489.00 | 499.00 | 486.15 | 494.95 | +6.20 | +1.27% | 0.02 cr | 492.49 | 68.5% | ₹9 cr |
| 14 Aug '26 | 496.30 | 500.00 | 486.10 | 488.75 | −3.95 | −0.80% | 0.01 cr | 491.20 | 69.1% | ₹6 cr |
| 13 Aug '26 | 488.50 | 496.05 | 483.80 | 492.70 | +4.20 | +0.86% | 0.01 cr | 489.21 | 69.5% | ₹3 cr |
| 12 Aug '26 | 491.50 | 494.50 | 470.10 | 488.50 | +10.40 | +2.18% | 0.01 cr | 484.77 | 58.8% | ₹6 cr |
| 11 Aug '26 | 481.90 | 484.85 | 473.90 | 478.10 | −3.80 | −0.79% | 0.01 cr | 477.24 | 83.4% | ₹6 cr |
| 10 Aug '26 | 487.10 | 502.70 | 478.00 | 481.90 | −4.90 | −1.01% | 0.01 cr | 489.50 | 50.7% | ₹5 cr |
| 07 Aug '26 | 483.95 | 495.00 | 480.10 | 486.80 | +1.80 | +0.37% | 0.01 cr | 487.40 | 73.2% | ₹4 cr |
| 06 Aug '26 | 471.00 | 498.40 | 470.60 | 485.00 | +13.00 | +2.75% | 0.02 cr | 486.67 | 69.2% | ₹8 cr |
| 05 Aug '26 | 475.45 | 481.60 | 468.00 | 472.00 | −4.65 | −0.98% | 0.00 cr | 474.80 | 50.7% | ₹2 cr |
| 04 Aug '26 | 475.00 | 483.45 | 473.00 | 476.65 | −5.00 | −1.04% | 0.00 cr | 477.38 | 61.6% | ₹1 cr |
| 03 Aug '26 | 478.85 | 489.00 | 466.60 | 481.65 | +11.15 | +2.37% | 0.00 cr | 477.06 | 54.2% | ₹2 cr |
| 31 Jul '26 | 467.05 | 476.55 | 464.55 | 470.50 | +1.45 | +0.31% | 0.01 cr | 469.86 | 60.3% | ₹6 cr |
| 30 Jul '26 | 482.00 | 485.50 | 464.15 | 469.05 | −10.95 | −2.28% | 0.02 cr | 469.85 | 71.6% | ₹7 cr |
| 29 Jul '26 | 486.15 | 486.95 | 477.00 | 480.00 | +1.05 | +0.22% | 0.00 cr | 483.61 | 60.7% | ₹1 cr |
| 28 Jul '26 | 491.95 | 495.00 | 476.40 | 478.95 | −6.05 | −1.25% | 0.03 cr | 484.79 | 82.7% | ₹13 cr |
| 27 Jul '26 | 481.70 | 488.75 | 477.70 | 485.00 | +2.45 | +0.51% | 0.01 cr | 482.46 | 60.9% | ₹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.
