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 | 549.50 | 557.00 | 539.00 | 552.90 | +11.60 | +2.14% | 0.01 cr | 550.76 | 53.1% | ₹4 cr |
| 03 Sep '26 | 544.00 | 549.60 | 539.50 | 541.30 | −3.05 | −0.56% | 0.00 cr | 542.65 | 78.6% | ₹3 cr |
| 02 Sep '26 | 536.15 | 558.00 | 532.20 | 544.35 | +2.40 | +0.44% | 0.01 cr | 546.35 | 40.4% | ₹3 cr |
| 01 Sep '26 | 543.45 | 547.05 | 538.60 | 541.95 | −5.60 | −1.02% | 0.00 cr | 541.80 | 66.3% | ₹2 cr |
| 31 Aug '26 | 555.80 | 555.80 | 543.60 | 547.55 | −8.25 | −1.48% | 0.00 cr | 547.83 | 52.1% | ₹1 cr |
| 28 Aug '26 | 559.00 | 567.10 | 546.35 | 555.80 | −2.55 | −0.46% | 0.00 cr | 556.86 | 42.0% | ₹2 cr |
| 27 Aug '26 | 552.15 | 560.00 | 540.10 | 558.35 | +8.50 | +1.55% | 0.01 cr | 548.58 | 65.4% | ₹3 cr |
| 26 Aug '26 | 531.50 | 556.85 | 527.00 | 549.85 | +17.90 | +3.36% | 0.00 cr | 544.04 | 33.3% | ₹2 cr |
| 25 Aug '26 | 547.00 | 559.00 | 530.00 | 531.95 | −13.90 | −2.55% | 0.00 cr | 536.62 | 60.7% | ₹1 cr |
| 24 Aug '26 | 550.90 | 555.00 | 542.15 | 545.85 | −5.10 | −0.93% | 0.00 cr | 548.03 | 44.1% | ₹1 cr |
| 21 Aug '26 | 544.65 | 557.00 | 542.45 | 550.95 | +6.30 | +1.16% | 0.00 cr | 547.55 | 38.6% | ₹1 cr |
| 20 Aug '26 | 547.50 | 560.95 | 541.25 | 544.65 | −2.55 | −0.47% | 0.00 cr | 551.11 | 33.0% | ₹1 cr |
| 19 Aug '26 | 555.00 | 555.00 | 544.00 | 547.20 | −8.00 | −1.44% | 0.00 cr | 548.61 | 48.2% | ₹1 cr |
| 18 Aug '26 | 566.75 | 573.45 | 551.50 | 555.20 | −11.55 | −2.04% | 0.00 cr | 559.73 | 48.3% | ₹2 cr |
| 17 Aug '26 | 551.30 | 572.00 | 551.30 | 566.75 | +6.90 | +1.23% | 0.01 cr | 564.59 | 44.9% | ₹3 cr |
| 14 Aug '26 | 557.40 | 567.00 | 548.70 | 559.85 | +2.45 | +0.44% | 0.00 cr | 552.63 | 66.4% | ₹2 cr |
| 13 Aug '26 | 553.85 | 573.50 | 545.75 | 557.40 | +8.25 | +1.50% | 0.01 cr | 560.21 | 60.0% | ₹6 cr |
| 12 Aug '26 | 545.55 | 556.75 | 539.90 | 549.15 | +6.35 | +1.17% | 0.00 cr | 544.89 | 55.9% | ₹2 cr |
| 11 Aug '26 | 547.90 | 547.90 | 539.90 | 542.80 | −3.40 | −0.62% | 0.01 cr | 542.55 | 73.4% | ₹4 cr |
| 10 Aug '26 | 550.95 | 557.70 | 541.35 | 546.20 | −8.40 | −1.51% | 0.00 cr | 548.26 | 39.4% | ₹2 cr |
| 07 Aug '26 | 576.75 | 578.95 | 549.60 | 554.60 | −25.00 | −4.31% | 0.01 cr | 561.84 | 26.2% | ₹7 cr |
| 06 Aug '26 | 578.00 | 614.70 | 527.00 | 579.60 | +4.45 | +0.77% | 0.17 cr | 586.43 | 5.9% | ₹97 cr |
| 05 Aug '26 | 557.35 | 590.00 | 557.10 | 575.15 | +17.80 | +3.19% | 0.01 cr | 580.08 | 38.5% | ₹8 cr |
| 04 Aug '26 | 559.80 | 566.00 | 553.10 | 557.35 | +0.10 | +0.02% | 0.00 cr | 559.23 | 49.5% | ₹1 cr |
| 03 Aug '26 | 541.65 | 567.00 | 540.40 | 557.25 | +15.60 | +2.88% | 0.01 cr | 556.30 | 39.0% | ₹3 cr |
| 31 Jul '26 | 550.00 | 550.00 | 535.00 | 541.65 | +6.05 | +1.13% | 0.00 cr | 540.75 | 48.9% | ₹1 cr |
| 30 Jul '26 | 545.95 | 549.15 | 530.60 | 535.60 | −10.35 | −1.90% | 0.00 cr | 537.38 | 56.4% | ₹1 cr |
| 29 Jul '26 | 552.50 | 554.85 | 534.05 | 545.95 | −2.45 | −0.45% | 0.00 cr | 544.43 | 42.1% | ₹2 cr |
| 28 Jul '26 | 561.35 | 561.40 | 541.15 | 548.40 | −12.95 | −2.31% | 0.00 cr | 551.42 | 65.0% | ₹1 cr |
| 27 Jul '26 | 561.45 | 568.90 | 557.90 | 561.35 | +0.20 | +0.04% | 0.00 cr | 560.95 | 52.3% | ₹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.
