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 | 564.45 | 567.85 | 550.00 | 554.05 | −12.00 | −2.12% | 0.06 cr | 558.05 | 69.1% | ₹31 cr |
| 03 Sep '26 | 569.90 | 575.30 | 556.60 | 566.05 | −3.85 | −0.68% | 0.05 cr | 565.12 | 66.4% | ₹29 cr |
| 02 Sep '26 | 570.00 | 575.00 | 560.05 | 569.90 | −5.45 | −0.95% | 0.02 cr | 566.30 | 36.3% | ₹9 cr |
| 01 Sep '26 | 577.55 | 578.80 | 561.20 | 575.35 | +4.95 | +0.87% | 0.04 cr | 574.44 | 52.9% | ₹21 cr |
| 31 Aug '26 | 560.00 | 582.85 | 554.30 | 570.40 | +15.15 | +2.73% | 0.15 cr | 574.78 | 38.3% | ₹89 cr |
| 28 Aug '26 | 551.50 | 560.95 | 547.55 | 555.25 | +1.45 | +0.26% | 0.05 cr | 555.81 | 58.3% | ₹25 cr |
| 27 Aug '26 | 541.05 | 558.10 | 541.05 | 553.80 | +1.00 | +0.18% | 0.11 cr | 550.01 | 80.5% | ₹62 cr |
| 26 Aug '26 | 554.75 | 556.50 | 546.00 | 552.80 | −2.10 | −0.38% | 0.05 cr | 550.76 | 67.0% | ₹29 cr |
| 25 Aug '26 | 545.50 | 559.90 | 540.50 | 554.90 | +5.20 | +0.95% | 0.04 cr | 552.55 | 44.5% | ₹24 cr |
| 24 Aug '26 | 560.50 | 576.00 | 546.35 | 549.70 | −12.00 | −2.14% | 0.05 cr | 561.56 | 36.9% | ₹28 cr |
| 21 Aug '26 | 539.50 | 564.00 | 532.45 | 561.70 | +22.00 | +4.08% | 0.10 cr | 549.83 | 57.9% | ₹58 cr |
| 20 Aug '26 | 540.35 | 544.35 | 528.15 | 539.70 | +6.90 | +1.30% | 0.14 cr | 539.24 | 68.0% | ₹76 cr |
| 19 Aug '26 | 519.70 | 541.80 | 519.65 | 532.80 | +13.65 | +2.63% | 0.15 cr | 533.38 | 43.9% | ₹78 cr |
| 18 Aug '26 | 508.95 | 521.95 | 503.30 | 519.15 | +16.15 | +3.21% | 0.04 cr | 512.28 | 61.6% | ₹21 cr |
| 17 Aug '26 | 513.15 | 520.00 | 498.10 | 503.00 | −7.05 | −1.38% | 0.08 cr | 504.69 | 76.0% | ₹40 cr |
| 14 Aug '26 | 508.45 | 511.65 | 504.60 | 510.05 | +1.60 | +0.31% | 0.02 cr | 508.75 | 64.2% | ₹11 cr |
| 13 Aug '26 | 501.15 | 514.00 | 501.15 | 508.45 | +8.70 | +1.74% | 0.04 cr | 507.90 | 62.2% | ₹19 cr |
| 12 Aug '26 | 513.70 | 523.70 | 494.40 | 499.75 | −12.50 | −2.44% | 0.03 cr | 512.04 | 55.5% | ₹16 cr |
| 11 Aug '26 | 505.50 | 515.30 | 500.50 | 512.25 | +5.25 | +1.04% | 0.03 cr | 510.28 | 60.7% | ₹14 cr |
| 10 Aug '26 | 520.05 | 524.50 | 503.40 | 507.00 | −11.00 | −2.12% | 0.03 cr | 513.60 | 47.7% | ₹14 cr |
| 07 Aug '26 | 513.00 | 527.00 | 509.10 | 518.00 | +7.00 | +1.37% | 0.05 cr | 518.75 | 49.1% | ₹26 cr |
| 06 Aug '26 | 500.00 | 523.50 | 498.30 | 511.00 | +8.75 | +1.74% | 0.10 cr | 512.88 | 44.8% | ₹53 cr |
| 05 Aug '26 | 502.10 | 507.00 | 497.05 | 502.25 | +2.15 | +0.43% | 0.08 cr | 502.60 | 74.4% | ₹42 cr |
| 04 Aug '26 | 500.00 | 508.95 | 491.40 | 500.10 | −1.70 | −0.34% | 0.06 cr | 499.32 | 56.4% | ₹29 cr |
| 03 Aug '26 | 505.00 | 517.95 | 498.00 | 501.80 | +7.20 | +1.46% | 0.22 cr | 508.56 | 48.9% | ₹112 cr |
| 31 Jul '26 | 468.10 | 504.90 | 468.00 | 494.60 | +26.50 | +5.66% | 0.22 cr | 490.84 | 21.2% | ₹108 cr |
| 30 Jul '26 | 470.10 | 474.00 | 463.10 | 468.10 | −3.55 | −0.75% | 0.01 cr | 468.30 | 40.5% | ₹7 cr |
| 29 Jul '26 | 473.00 | 483.00 | 469.15 | 471.65 | −3.95 | −0.83% | 0.02 cr | 477.16 | 64.2% | ₹11 cr |
| 28 Jul '26 | 478.00 | 479.60 | 473.65 | 475.60 | +0.00 | +0.00% | 0.01 cr | 476.42 | 56.3% | ₹4 cr |
| 27 Jul '26 | 478.95 | 489.50 | 470.85 | 475.60 | +0.90 | +0.19% | 0.02 cr | 479.03 | 51.2% | ₹11 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.
