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 | 570.00 | 622.80 | 570.00 | 614.15 | +46.70 | +8.23% | 2.61 cr | 609.46 | 12.5% | ₹1,590 cr |
| 03 Sep '26 | 552.00 | 579.90 | 551.30 | 567.45 | +18.60 | +3.39% | 0.61 cr | 570.10 | 23.1% | ₹348 cr |
| 02 Sep '26 | 536.00 | 553.50 | 532.00 | 548.85 | +6.95 | +1.28% | 0.21 cr | 544.07 | 24.9% | ₹113 cr |
| 01 Sep '26 | 559.75 | 569.90 | 536.35 | 541.90 | −17.85 | −3.19% | 0.36 cr | 554.69 | 23.2% | ₹197 cr |
| 31 Aug '26 | 550.15 | 566.80 | 539.15 | 559.75 | +9.60 | +1.74% | 0.67 cr | 557.89 | 20.6% | ₹374 cr |
| 28 Aug '26 | 538.00 | 576.85 | 538.00 | 550.15 | +39.00 | +7.63% | 4.32 cr | 560.37 | 7.2% | ₹2,419 cr |
| 27 Aug '26 | 506.50 | 517.95 | 504.90 | 511.15 | +6.10 | +1.21% | 0.09 cr | 510.75 | 27.6% | ₹48 cr |
| 26 Aug '26 | 507.25 | 511.70 | 503.55 | 505.05 | +0.70 | +0.14% | 0.05 cr | 507.21 | 38.3% | ₹25 cr |
| 25 Aug '26 | 508.05 | 513.60 | 499.70 | 504.35 | −4.95 | −0.97% | 0.08 cr | 505.47 | 33.8% | ₹38 cr |
| 24 Aug '26 | 511.70 | 527.50 | 508.00 | 509.30 | −1.15 | −0.23% | 0.11 cr | 517.21 | 26.5% | ₹58 cr |
| 21 Aug '26 | 510.00 | 514.50 | 504.25 | 510.45 | +1.25 | +0.25% | 0.06 cr | 509.46 | 27.9% | ₹31 cr |
| 20 Aug '26 | 510.50 | 519.00 | 507.30 | 509.20 | −0.35 | −0.07% | 0.07 cr | 513.03 | 28.1% | ₹34 cr |
| 19 Aug '26 | 520.00 | 522.95 | 508.05 | 509.55 | −9.75 | −1.88% | 0.08 cr | 511.56 | 37.6% | ₹42 cr |
| 18 Aug '26 | 522.00 | 529.60 | 517.30 | 519.30 | −3.55 | −0.68% | 0.08 cr | 522.17 | 31.3% | ₹40 cr |
| 17 Aug '26 | 535.20 | 535.25 | 521.00 | 522.85 | −15.65 | −2.91% | 0.09 cr | 524.24 | 35.1% | ₹48 cr |
| 14 Aug '26 | 543.70 | 546.85 | 534.00 | 538.50 | −1.70 | −0.31% | 0.08 cr | 538.90 | 27.8% | ₹45 cr |
| 13 Aug '26 | 523.00 | 543.00 | 522.95 | 540.20 | +12.95 | +2.46% | 0.13 cr | 534.33 | 38.1% | ₹68 cr |
| 12 Aug '26 | 532.00 | 532.45 | 515.50 | 527.25 | −6.35 | −1.19% | 0.13 cr | 522.92 | 30.6% | ₹67 cr |
| 11 Aug '26 | 526.80 | 547.15 | 526.50 | 533.60 | +12.10 | +2.32% | 0.31 cr | 537.31 | 21.5% | ₹166 cr |
| 10 Aug '26 | 513.45 | 525.60 | 511.05 | 521.50 | +8.05 | +1.57% | 0.10 cr | 520.46 | 23.5% | ₹50 cr |
| 07 Aug '26 | 519.40 | 524.20 | 512.00 | 513.45 | −8.85 | −1.69% | 0.07 cr | 516.47 | 35.3% | ₹35 cr |
| 06 Aug '26 | 527.60 | 528.30 | 520.25 | 522.30 | −5.30 | −1.00% | 0.07 cr | 523.69 | 34.6% | ₹36 cr |
| 05 Aug '26 | 536.40 | 543.30 | 525.00 | 527.60 | −6.35 | −1.19% | 0.12 cr | 533.73 | 29.0% | ₹62 cr |
| 04 Aug '26 | 522.10 | 541.60 | 520.20 | 533.95 | +14.35 | +2.76% | 0.22 cr | 532.90 | 24.6% | ₹118 cr |
| 03 Aug '26 | 517.95 | 527.35 | 516.15 | 519.60 | +6.60 | +1.29% | 0.08 cr | 521.75 | 28.0% | ₹44 cr |
| 31 Jul '26 | 509.00 | 529.90 | 506.15 | 513.00 | +5.90 | +1.16% | 0.20 cr | 519.92 | 17.7% | ₹106 cr |
| 30 Jul '26 | 518.00 | 518.05 | 505.25 | 507.10 | −12.90 | −2.48% | 0.10 cr | 511.58 | 28.3% | ₹53 cr |
| 29 Jul '26 | 495.00 | 532.00 | 495.00 | 520.00 | +25.70 | +5.20% | 0.54 cr | 520.91 | 13.8% | ₹281 cr |
| 28 Jul '26 | 503.90 | 505.00 | 491.95 | 494.30 | −18.75 | −3.65% | 0.17 cr | 495.21 | 30.5% | ₹86 cr |
| 27 Jul '26 | 501.00 | 516.90 | 492.80 | 513.05 | +17.65 | +3.56% | 0.21 cr | 509.32 | 23.6% | ₹109 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.
