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 | 573.00 | 573.60 | 552.55 | 557.35 | −12.15 | −2.13% | 0.01 cr | 561.61 | 58.2% | ₹4 cr |
| 03 Sep '26 | 570.10 | 574.05 | 556.60 | 569.50 | −0.60 | −0.11% | 0.01 cr | 566.48 | 48.9% | ₹4 cr |
| 02 Sep '26 | 565.00 | 576.80 | 560.25 | 570.10 | +6.95 | +1.23% | 0.02 cr | 569.14 | 42.6% | ₹10 cr |
| 01 Sep '26 | 559.20 | 565.50 | 551.40 | 563.15 | +5.85 | +1.05% | 0.02 cr | 559.84 | 56.8% | ₹10 cr |
| 31 Aug '26 | 567.00 | 575.10 | 555.50 | 557.30 | −7.20 | −1.28% | 0.02 cr | 563.60 | 53.0% | ₹9 cr |
| 28 Aug '26 | 560.00 | 568.60 | 553.80 | 564.50 | +7.90 | +1.42% | 0.02 cr | 564.12 | 56.5% | ₹10 cr |
| 27 Aug '26 | 565.00 | 565.00 | 552.15 | 556.60 | −1.85 | −0.33% | 0.02 cr | 558.54 | 58.5% | ₹12 cr |
| 26 Aug '26 | 543.85 | 564.95 | 541.00 | 558.45 | +19.10 | +3.54% | 0.04 cr | 556.92 | 52.7% | ₹21 cr |
| 25 Aug '26 | 552.00 | 558.30 | 536.20 | 539.35 | −12.75 | −2.31% | 0.02 cr | 543.85 | 57.0% | ₹9 cr |
| 24 Aug '26 | 520.20 | 555.00 | 520.05 | 552.10 | +31.95 | +6.14% | 0.05 cr | 544.73 | 55.4% | ₹27 cr |
| 21 Aug '26 | 514.85 | 525.25 | 509.00 | 520.15 | +9.05 | +1.77% | 0.02 cr | 519.90 | 74.8% | ₹9 cr |
| 20 Aug '26 | 515.90 | 517.25 | 507.00 | 511.10 | +1.85 | +0.36% | 0.02 cr | 512.47 | 68.8% | ₹9 cr |
| 19 Aug '26 | 512.35 | 519.00 | 507.30 | 509.25 | −3.10 | −0.61% | 0.02 cr | 511.26 | 69.2% | ₹8 cr |
| 18 Aug '26 | 521.50 | 522.60 | 511.00 | 512.35 | −6.55 | −1.26% | 0.02 cr | 517.54 | 59.9% | ₹10 cr |
| 17 Aug '26 | 520.00 | 521.35 | 506.20 | 518.90 | −3.75 | −0.72% | 0.02 cr | 515.02 | 70.1% | ₹11 cr |
| 14 Aug '26 | 526.95 | 544.00 | 519.30 | 522.65 | +3.50 | +0.67% | 0.05 cr | 530.22 | 56.7% | ₹27 cr |
| 13 Aug '26 | 520.00 | 556.80 | 508.05 | 519.15 | +11.10 | +2.18% | 0.20 cr | 531.22 | 29.0% | ₹109 cr |
| 12 Aug '26 | 513.00 | 527.50 | 486.10 | 508.05 | −2.20 | −0.43% | 0.09 cr | 508.74 | 23.5% | ₹46 cr |
| 11 Aug '26 | 503.20 | 517.00 | 495.85 | 510.25 | +10.65 | +2.13% | 0.01 cr | 505.39 | 63.4% | ₹5 cr |
| 10 Aug '26 | 495.80 | 511.00 | 490.50 | 499.60 | +3.80 | +0.77% | 0.01 cr | 502.85 | 56.6% | ₹3 cr |
| 07 Aug '26 | 503.25 | 510.00 | 494.00 | 495.80 | −8.20 | −1.63% | 0.01 cr | 500.70 | 67.1% | ₹4 cr |
| 06 Aug '26 | 506.80 | 514.90 | 500.00 | 504.00 | +3.70 | +0.74% | 0.01 cr | 507.45 | 60.3% | ₹3 cr |
| 05 Aug '26 | 511.80 | 512.00 | 494.00 | 500.30 | −9.00 | −1.77% | 0.01 cr | 499.85 | 69.9% | ₹3 cr |
| 04 Aug '26 | 507.50 | 519.00 | 504.75 | 509.30 | +0.30 | +0.06% | 0.01 cr | 511.54 | 58.4% | ₹4 cr |
| 03 Aug '26 | 490.00 | 514.00 | 488.10 | 509.00 | +20.15 | +4.12% | 0.01 cr | 502.66 | 63.3% | ₹6 cr |
| 31 Jul '26 | 486.40 | 491.90 | 482.05 | 488.85 | −0.25 | −0.05% | 0.00 cr | 486.78 | 64.3% | ₹2 cr |
| 30 Jul '26 | 488.60 | 492.85 | 482.10 | 489.10 | +3.20 | +0.66% | 0.01 cr | 489.08 | 73.1% | ₹3 cr |
| 29 Jul '26 | 481.10 | 492.25 | 480.50 | 485.90 | +6.60 | +1.38% | 0.01 cr | 484.65 | 66.2% | ₹5 cr |
| 28 Jul '26 | 488.65 | 493.45 | 476.10 | 479.30 | −12.55 | −2.55% | 0.00 cr | 484.03 | 63.9% | ₹2 cr |
| 27 Jul '26 | 499.00 | 518.20 | 490.00 | 491.85 | −4.85 | −0.98% | 0.01 cr | 494.43 | 59.0% | ₹4 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.
