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 | 540.35 | 550.00 | 540.05 | 542.50 | +2.15 | +0.40% | 0.00 cr | 545.67 | 86.8% | ₹1 cr |
| 03 Sep '26 | 541.55 | 547.00 | 538.00 | 540.35 | −9.65 | −1.75% | 0.00 cr | 540.57 | 80.0% | ₹0 cr |
| 02 Sep '26 | 551.00 | 555.60 | 538.75 | 550.00 | −5.45 | −0.98% | 0.00 cr | 546.83 | 71.8% | ₹1 cr |
| 01 Sep '26 | 560.00 | 560.00 | 546.00 | 555.45 | +9.35 | +1.71% | 0.00 cr | 552.70 | 72.5% | ₹2 cr |
| 31 Aug '26 | 546.00 | 550.00 | 528.00 | 546.10 | +11.75 | +2.20% | 0.00 cr | 538.90 | 69.3% | ₹3 cr |
| 28 Aug '26 | 525.00 | 545.95 | 500.00 | 534.35 | +17.35 | +3.36% | 0.01 cr | 527.01 | 49.2% | ₹3 cr |
| 27 Aug '26 | 535.00 | 543.00 | 513.00 | 517.00 | −4.00 | −0.77% | 0.00 cr | 523.72 | 56.3% | ₹2 cr |
| 26 Aug '26 | 515.00 | 527.85 | 507.25 | 521.00 | +12.60 | +2.48% | 0.00 cr | 517.81 | 60.8% | ₹1 cr |
| 25 Aug '26 | 512.60 | 522.95 | 503.10 | 508.40 | −1.70 | −0.33% | 0.00 cr | 512.22 | 79.5% | ₹1 cr |
| 24 Aug '26 | 482.00 | 531.00 | 482.00 | 510.10 | +28.15 | +5.84% | 0.00 cr | 513.03 | 62.4% | ₹2 cr |
| 21 Aug '26 | 508.00 | 510.00 | 476.60 | 481.95 | −13.30 | −2.69% | 0.00 cr | 496.42 | 65.6% | ₹1 cr |
| 20 Aug '26 | 491.20 | 508.90 | 490.00 | 495.25 | +4.55 | +0.93% | 0.00 cr | 499.82 | 69.2% | ₹1 cr |
| 19 Aug '26 | 510.00 | 510.00 | 490.00 | 490.70 | +0.50 | +0.10% | 0.00 cr | 495.06 | 74.3% | ₹1 cr |
| 18 Aug '26 | 458.10 | 545.00 | 457.05 | 490.20 | +26.35 | +5.68% | 0.00 cr | 500.67 | 78.0% | ₹2 cr |
| 17 Aug '26 | 477.00 | 477.00 | 460.00 | 463.85 | −0.40 | −0.09% | 0.00 cr | 466.89 | 60.6% | ₹0 cr |
| 14 Aug '26 | 483.50 | 483.50 | 452.05 | 464.25 | +18.20 | +4.08% | 0.00 cr | 463.78 | 64.2% | ₹1 cr |
| 13 Aug '26 | 455.00 | 455.00 | 446.00 | 446.05 | −7.05 | −1.56% | 0.00 cr | 451.23 | 83.3% | ₹0 cr |
| 12 Aug '26 | 465.00 | 465.00 | 447.00 | 453.10 | −3.40 | −0.74% | 0.00 cr | 452.05 | 70.0% | ₹0 cr |
| 11 Aug '26 | 483.50 | 483.50 | 453.00 | 456.50 | −0.70 | −0.15% | 0.00 cr | 460.70 | 76.0% | ₹0 cr |
| 10 Aug '26 | 438.00 | 464.95 | 430.00 | 457.20 | +18.30 | +4.17% | 0.00 cr | 448.27 | 66.2% | ₹1 cr |
| 07 Aug '26 | 475.60 | 485.55 | 430.00 | 438.90 | −39.10 | −8.18% | 0.00 cr | 449.75 | 70.4% | ₹2 cr |
| 06 Aug '26 | 504.90 | 504.90 | 475.00 | 478.00 | −12.90 | −2.63% | 0.00 cr | 486.85 | 63.0% | ₹1 cr |
| 05 Aug '26 | 494.00 | 507.00 | 488.00 | 490.90 | −3.10 | −0.63% | 0.00 cr | 494.23 | 58.7% | ₹1 cr |
| 04 Aug '26 | 507.90 | 507.90 | 480.00 | 494.00 | +1.10 | +0.22% | 0.00 cr | 489.89 | 58.9% | ₹1 cr |
| 03 Aug '26 | 510.00 | 534.00 | 485.00 | 492.90 | +29.85 | +6.45% | 0.00 cr | 498.97 | 77.4% | ₹1 cr |
| 31 Jul '26 | 463.00 | 473.85 | 459.00 | 463.05 | +4.70 | +1.03% | 0.00 cr | 467.79 | 95.2% | ₹1 cr |
| 30 Jul '26 | 442.00 | 459.95 | 441.00 | 458.35 | +12.15 | +2.72% | 0.00 cr | 452.14 | 97.4% | ₹1 cr |
| 29 Jul '26 | 425.05 | 460.00 | 425.05 | 446.20 | +2.45 | +0.55% | 0.00 cr | 448.08 | 89.4% | ₹1 cr |
| 28 Jul '26 | 446.00 | 455.00 | 430.00 | 443.75 | −1.95 | −0.44% | 0.00 cr | 441.35 | 95.0% | ₹1 cr |
| 27 Jul '26 | 428.60 | 445.70 | 421.40 | 445.70 | +21.20 | +4.99% | 0.00 cr | 440.68 | 88.9% | ₹1 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.
