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 | 515.45 | 528.95 | 515.45 | 521.15 | +6.35 | +1.23% | 0.04 cr | 521.37 | 37.6% | ₹19 cr |
| 03 Sep '26 | 529.95 | 536.55 | 509.80 | 514.80 | −13.05 | −2.47% | 0.09 cr | 518.58 | 42.2% | ₹48 cr |
| 02 Sep '26 | 535.00 | 536.40 | 526.80 | 527.85 | −15.30 | −2.82% | 0.03 cr | 529.86 | 47.0% | ₹16 cr |
| 01 Sep '26 | 531.00 | 547.50 | 527.50 | 543.15 | +13.00 | +2.45% | 0.04 cr | 538.65 | 39.3% | ₹24 cr |
| 31 Aug '26 | 543.00 | 543.00 | 528.00 | 530.15 | −14.10 | −2.59% | 0.04 cr | 531.26 | 50.7% | ₹21 cr |
| 28 Aug '26 | 532.05 | 546.45 | 532.05 | 544.25 | +12.75 | +2.40% | 0.05 cr | 542.20 | 30.4% | ₹26 cr |
| 27 Aug '26 | 527.95 | 547.85 | 527.95 | 531.50 | +5.45 | +1.04% | 0.06 cr | 537.08 | 37.1% | ₹33 cr |
| 26 Aug '26 | 558.00 | 563.90 | 522.10 | 526.05 | −30.00 | −5.40% | 0.13 cr | 538.19 | 42.9% | ₹70 cr |
| 25 Aug '26 | 567.70 | 573.15 | 553.30 | 556.05 | −8.35 | −1.48% | 0.04 cr | 558.31 | 52.4% | ₹23 cr |
| 24 Aug '26 | 570.00 | 585.00 | 561.05 | 564.40 | −6.05 | −1.06% | 0.12 cr | 572.18 | 45.8% | ₹67 cr |
| 21 Aug '26 | 574.45 | 581.80 | 568.15 | 570.45 | −2.35 | −0.41% | 0.03 cr | 574.33 | 41.6% | ₹15 cr |
| 20 Aug '26 | 573.25 | 592.55 | 570.85 | 572.80 | +1.60 | +0.28% | 0.04 cr | 580.89 | 39.8% | ₹25 cr |
| 19 Aug '26 | 578.00 | 586.15 | 570.00 | 571.20 | −5.55 | −0.96% | 0.03 cr | 576.86 | 44.3% | ₹20 cr |
| 18 Aug '26 | 571.00 | 578.50 | 555.50 | 576.75 | +3.25 | +0.57% | 0.08 cr | 566.41 | 40.0% | ₹44 cr |
| 17 Aug '26 | 582.00 | 585.35 | 570.05 | 573.50 | −8.55 | −1.47% | 0.03 cr | 574.76 | 48.9% | ₹20 cr |
| 14 Aug '26 | 586.00 | 593.50 | 578.25 | 582.05 | −2.20 | −0.38% | 0.03 cr | 582.93 | 45.8% | ₹18 cr |
| 13 Aug '26 | 597.00 | 601.00 | 583.00 | 584.25 | −10.15 | −1.71% | 0.05 cr | 588.95 | 46.8% | ₹32 cr |
| 12 Aug '26 | 620.05 | 620.85 | 591.30 | 594.40 | −22.25 | −3.61% | 0.06 cr | 603.30 | 51.1% | ₹37 cr |
| 11 Aug '26 | 633.00 | 645.60 | 613.65 | 616.65 | −15.45 | −2.44% | 0.08 cr | 628.70 | 46.1% | ₹50 cr |
| 10 Aug '26 | 615.00 | 636.60 | 609.00 | 632.10 | +18.55 | +3.02% | 0.12 cr | 627.16 | 38.8% | ₹73 cr |
| 07 Aug '26 | 608.00 | 623.50 | 602.80 | 613.55 | +4.65 | +0.76% | 0.06 cr | 616.69 | 36.3% | ₹36 cr |
| 06 Aug '26 | 615.00 | 620.75 | 607.00 | 608.90 | −5.10 | −0.83% | 0.05 cr | 612.30 | 39.6% | ₹31 cr |
| 05 Aug '26 | 616.95 | 628.00 | 610.25 | 614.00 | +1.50 | +0.24% | 0.09 cr | 620.25 | 37.9% | ₹57 cr |
| 04 Aug '26 | 611.00 | 614.70 | 600.20 | 612.50 | −1.65 | −0.27% | 0.05 cr | 608.25 | 37.7% | ₹32 cr |
| 03 Aug '26 | 591.90 | 618.55 | 591.00 | 614.15 | +27.60 | +4.71% | 0.13 cr | 610.14 | 37.4% | ₹78 cr |
| 31 Jul '26 | 592.75 | 599.00 | 582.35 | 586.55 | −6.50 | −1.10% | 0.06 cr | 590.77 | 33.7% | ₹36 cr |
| 30 Jul '26 | 610.00 | 626.85 | 591.00 | 593.05 | −17.85 | −2.92% | 0.12 cr | 608.40 | 32.6% | ₹73 cr |
| 29 Jul '26 | 605.20 | 627.05 | 603.60 | 610.90 | +13.40 | +2.24% | 0.21 cr | 615.26 | 34.9% | ₹131 cr |
| 28 Jul '26 | 588.45 | 609.80 | 582.25 | 597.50 | +10.40 | +1.77% | 0.16 cr | 600.25 | 25.3% | ₹96 cr |
| 27 Jul '26 | 606.95 | 614.60 | 583.65 | 587.10 | −12.65 | −2.11% | 0.13 cr | 598.32 | 33.1% | ₹78 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.
