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 | 519.80 | 521.60 | 513.60 | 517.55 | +1.85 | +0.36% | 0.06 cr | 517.30 | 54.8% | ₹30 cr |
| 03 Sep '26 | 524.40 | 526.05 | 514.30 | 515.70 | −4.10 | −0.79% | 0.06 cr | 519.80 | 55.3% | ₹33 cr |
| 02 Sep '26 | 525.00 | 526.35 | 497.80 | 519.80 | −5.40 | −1.03% | 0.23 cr | 510.60 | 45.7% | ₹116 cr |
| 01 Sep '26 | 531.90 | 531.90 | 519.85 | 525.20 | −4.20 | −0.79% | 0.09 cr | 527.39 | 55.3% | ₹45 cr |
| 31 Aug '26 | 537.80 | 539.45 | 526.00 | 529.40 | −8.10 | −1.51% | 0.13 cr | 530.43 | 57.2% | ₹70 cr |
| 28 Aug '26 | 546.30 | 547.40 | 535.80 | 537.50 | −3.90 | −0.72% | 0.07 cr | 540.45 | 52.6% | ₹37 cr |
| 27 Aug '26 | 538.00 | 544.70 | 536.40 | 541.40 | +1.80 | +0.33% | 0.05 cr | 540.78 | 55.0% | ₹29 cr |
| 26 Aug '26 | 553.80 | 553.80 | 537.25 | 539.60 | −6.55 | −1.20% | 0.08 cr | 542.72 | 50.6% | ₹42 cr |
| 25 Aug '26 | 556.50 | 556.50 | 543.25 | 546.15 | −7.35 | −1.33% | 0.08 cr | 546.65 | 50.9% | ₹43 cr |
| 24 Aug '26 | 575.95 | 575.95 | 552.10 | 553.50 | −22.65 | −3.93% | 0.09 cr | 561.26 | 61.6% | ₹52 cr |
| 21 Aug '26 | 571.10 | 578.90 | 563.20 | 576.15 | +7.55 | +1.33% | 0.13 cr | 573.18 | 53.9% | ₹75 cr |
| 20 Aug '26 | 559.00 | 575.00 | 555.25 | 568.60 | +11.75 | +2.11% | 0.50 cr | 566.26 | 63.6% | ₹282 cr |
| 19 Aug '26 | 553.80 | 559.70 | 548.15 | 556.85 | +6.55 | +1.19% | 0.14 cr | 555.37 | 56.0% | ₹75 cr |
| 18 Aug '26 | 548.70 | 560.00 | 548.00 | 550.30 | +1.85 | +0.34% | 0.15 cr | 554.33 | 56.0% | ₹83 cr |
| 17 Aug '26 | 538.60 | 551.90 | 536.85 | 548.45 | +10.20 | +1.90% | 0.22 cr | 547.46 | 60.2% | ₹119 cr |
| 14 Aug '26 | 539.00 | 541.50 | 532.15 | 538.25 | +4.85 | +0.91% | 0.10 cr | 536.81 | 62.6% | ₹53 cr |
| 13 Aug '26 | 536.50 | 545.50 | 529.80 | 533.40 | −7.25 | −1.34% | 0.25 cr | 536.09 | 49.6% | ₹132 cr |
| 12 Aug '26 | 542.00 | 551.00 | 525.00 | 540.65 | −9.95 | −1.81% | 5.85 cr | 530.07 | 60.9% | ₹3,100 cr |
| 11 Aug '26 | 560.00 | 560.00 | 549.00 | 550.60 | −3.85 | −0.69% | 0.04 cr | 552.82 | 49.6% | ₹22 cr |
| 10 Aug '26 | 569.90 | 569.90 | 553.00 | 554.45 | −8.35 | −1.48% | 0.06 cr | 557.38 | 67.4% | ₹33 cr |
| 07 Aug '26 | 566.00 | 584.90 | 561.10 | 562.80 | −7.75 | −1.36% | 0.10 cr | 572.78 | 53.3% | ₹59 cr |
| 06 Aug '26 | 561.00 | 574.55 | 541.00 | 570.55 | −10.15 | −1.75% | 0.35 cr | 556.50 | 44.8% | ₹195 cr |
| 05 Aug '26 | 554.40 | 584.90 | 547.80 | 580.70 | +30.15 | +5.48% | 0.22 cr | 571.86 | 46.3% | ₹127 cr |
| 04 Aug '26 | 548.70 | 562.25 | 544.45 | 550.55 | +5.95 | +1.09% | 0.07 cr | 552.58 | 61.2% | ₹39 cr |
| 03 Aug '26 | 543.00 | 553.90 | 540.65 | 544.60 | +6.65 | +1.24% | 0.12 cr | 546.93 | 70.2% | ₹63 cr |
| 31 Jul '26 | 539.80 | 543.95 | 535.00 | 537.95 | −0.95 | −0.18% | 0.06 cr | 538.94 | 72.4% | ₹33 cr |
| 30 Jul '26 | 540.50 | 543.90 | 534.75 | 538.90 | +0.30 | +0.06% | 0.02 cr | 539.03 | 62.2% | ₹9 cr |
| 29 Jul '26 | 533.10 | 540.30 | 528.10 | 538.60 | +11.70 | +2.22% | 0.10 cr | 534.50 | 73.9% | ₹52 cr |
| 28 Jul '26 | 543.60 | 543.60 | 525.95 | 526.90 | −13.55 | −2.51% | 0.06 cr | 531.30 | 59.2% | ₹34 cr |
| 27 Jul '26 | 545.00 | 545.50 | 535.10 | 540.45 | +0.50 | +0.09% | 0.09 cr | 540.01 | 75.7% | ₹48 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.
