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 | 531.10 | 535.00 | 528.00 | 533.55 | +2.55 | +0.48% | 0.00 cr | 531.42 | 87.7% | ₹1 cr |
| 03 Sep '26 | 535.00 | 550.00 | 525.10 | 531.00 | −4.70 | −0.88% | 0.00 cr | 536.00 | 75.8% | ₹1 cr |
| 02 Sep '26 | 551.00 | 551.00 | 522.00 | 535.70 | −13.30 | −2.42% | 0.00 cr | 536.55 | 69.8% | ₹1 cr |
| 01 Sep '26 | 560.00 | 560.00 | 540.10 | 549.00 | +1.55 | +0.28% | 0.00 cr | 548.39 | 83.3% | ₹1 cr |
| 31 Aug '26 | 570.00 | 574.90 | 526.00 | 547.45 | −12.55 | −2.24% | 0.00 cr | 550.36 | 77.1% | ₹1 cr |
| 28 Aug '26 | 561.95 | 564.95 | 550.00 | 560.00 | +9.95 | +1.81% | 0.00 cr | 558.01 | 97.6% | ₹1 cr |
| 27 Aug '26 | 558.00 | 558.00 | 550.00 | 550.05 | −7.45 | −1.34% | 0.00 cr | 551.82 | 97.7% | ₹1 cr |
| 26 Aug '26 | 570.00 | 570.00 | 555.00 | 557.50 | −12.15 | −2.13% | 0.00 cr | 560.29 | 97.1% | ₹1 cr |
| 25 Aug '26 | 571.10 | 584.95 | 560.00 | 569.65 | −0.35 | −0.06% | 0.00 cr | 569.86 | 90.0% | ₹1 cr |
| 24 Aug '26 | 585.00 | 590.95 | 560.00 | 570.00 | −11.00 | −1.89% | 0.00 cr | 572.51 | 96.3% | ₹0 cr |
| 21 Aug '26 | 591.00 | 594.60 | 578.00 | 581.00 | +0.05 | +0.01% | 0.00 cr | 583.87 | 84.2% | ₹0 cr |
| 20 Aug '26 | 570.00 | 589.00 | 569.65 | 580.95 | +11.30 | +1.98% | 0.00 cr | 581.02 | 78.6% | ₹0 cr |
| 19 Aug '26 | 575.00 | 582.45 | 565.50 | 569.65 | −5.35 | −0.93% | 0.00 cr | 574.29 | 86.8% | ₹1 cr |
| 18 Aug '26 | 583.80 | 583.80 | 565.00 | 575.00 | −4.30 | −0.74% | 0.00 cr | 570.69 | 94.3% | ₹1 cr |
| 17 Aug '26 | 575.50 | 584.85 | 560.70 | 579.30 | +3.80 | +0.66% | 0.00 cr | 575.90 | 87.5% | ₹1 cr |
| 14 Aug '26 | 582.65 | 590.35 | 575.30 | 575.50 | −7.15 | −1.23% | 0.00 cr | 580.84 | 85.7% | ₹0 cr |
| 13 Aug '26 | 575.05 | 588.70 | 575.00 | 582.65 | +6.15 | +1.07% | 0.00 cr | 581.90 | 88.2% | ₹0 cr |
| 12 Aug '26 | 595.95 | 595.95 | 568.00 | 576.50 | −19.85 | −3.33% | 0.00 cr | 581.27 | 100.0% | ₹1 cr |
| 11 Aug '26 | 581.90 | 597.70 | 581.00 | 596.35 | +14.45 | +2.48% | 0.00 cr | 592.89 | 90.5% | ₹0 cr |
| 10 Aug '26 | 599.00 | 601.00 | 580.00 | 581.90 | −11.80 | −1.99% | 0.00 cr | 584.66 | 100.0% | ₹0 cr |
| 07 Aug '26 | 600.00 | 606.40 | 590.00 | 593.70 | −12.90 | −2.13% | 0.00 cr | 597.72 | 96.3% | ₹1 cr |
| 06 Aug '26 | 592.00 | 608.00 | 592.00 | 606.60 | +13.65 | +2.30% | 0.00 cr | 602.40 | 96.2% | ₹0 cr |
| 05 Aug '26 | 604.40 | 604.40 | 576.60 | 592.95 | −11.55 | −1.91% | 0.00 cr | 590.36 | 92.3% | ₹1 cr |
| 04 Aug '26 | 612.00 | 612.00 | 595.10 | 604.50 | −7.40 | −1.21% | 0.00 cr | 603.92 | 83.3% | ₹1 cr |
| 03 Aug '26 | 618.95 | 618.95 | 603.00 | 611.90 | +0.85 | +0.14% | 0.00 cr | 608.46 | 78.6% | ₹0 cr |
| 31 Jul '26 | 605.00 | 612.00 | 604.00 | 611.05 | +7.00 | +1.16% | 0.00 cr | 608.11 | 94.4% | ₹0 cr |
| 30 Jul '26 | 606.00 | 618.65 | 604.05 | 604.05 | −1.95 | −0.32% | 0.00 cr | 614.18 | 82.8% | ₹1 cr |
| 29 Jul '26 | 610.00 | 625.00 | 605.05 | 606.00 | +2.05 | +0.34% | 0.00 cr | 616.27 | 85.7% | ₹1 cr |
| 28 Jul '26 | 623.50 | 623.50 | 601.25 | 603.95 | −19.70 | −3.16% | 0.00 cr | 612.16 | 88.0% | ₹0 cr |
| 27 Jul '26 | 609.00 | 623.95 | 604.10 | 623.65 | +25.20 | +4.21% | 0.00 cr | 618.53 | 90.0% | ₹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.
