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 | 540.00 | 540.90 | 520.00 | 535.10 | −9.15 | −1.68% | 0.05 cr | 531.58 | 44.7% | ₹29 cr |
| 03 Sep '26 | 556.20 | 556.65 | 540.90 | 544.25 | −8.10 | −1.47% | 0.03 cr | 548.47 | 56.6% | ₹16 cr |
| 02 Sep '26 | 542.50 | 559.40 | 531.50 | 552.35 | +6.65 | +1.22% | 0.06 cr | 543.37 | 41.3% | ₹32 cr |
| 01 Sep '26 | 560.00 | 561.70 | 540.30 | 545.70 | −15.35 | −2.74% | 0.04 cr | 549.07 | 47.5% | ₹24 cr |
| 31 Aug '26 | 563.30 | 577.00 | 556.75 | 561.05 | −6.15 | −1.08% | 0.09 cr | 566.38 | 47.8% | ₹52 cr |
| 28 Aug '26 | 556.10 | 574.00 | 553.00 | 567.20 | +9.40 | +1.69% | 0.04 cr | 567.02 | 46.2% | ₹23 cr |
| 27 Aug '26 | 562.35 | 565.90 | 546.25 | 557.80 | −3.10 | −0.55% | 0.07 cr | 555.21 | 44.5% | ₹38 cr |
| 26 Aug '26 | 577.75 | 582.75 | 549.50 | 560.90 | −13.80 | −2.40% | 0.11 cr | 562.06 | 43.5% | ₹61 cr |
| 25 Aug '26 | 578.95 | 594.55 | 573.00 | 574.70 | −3.90 | −0.67% | 0.12 cr | 583.74 | 38.3% | ₹68 cr |
| 24 Aug '26 | 576.00 | 588.70 | 570.55 | 578.60 | +2.95 | +0.51% | 0.08 cr | 581.16 | 48.2% | ₹48 cr |
| 21 Aug '26 | 581.80 | 584.00 | 572.70 | 575.65 | −6.80 | −1.17% | 0.05 cr | 576.32 | 50.6% | ₹30 cr |
| 20 Aug '26 | 576.45 | 586.30 | 575.00 | 582.45 | +8.60 | +1.50% | 0.07 cr | 579.95 | 51.0% | ₹40 cr |
| 19 Aug '26 | 581.50 | 584.90 | 567.00 | 573.85 | −8.95 | −1.54% | 0.09 cr | 574.06 | 48.4% | ₹50 cr |
| 18 Aug '26 | 583.00 | 593.00 | 579.20 | 582.80 | +2.25 | +0.39% | 0.09 cr | 585.34 | 50.0% | ₹54 cr |
| 17 Aug '26 | 573.75 | 582.20 | 566.60 | 580.55 | +11.80 | +2.07% | 0.10 cr | 575.48 | 48.2% | ₹58 cr |
| 14 Aug '26 | 553.00 | 583.75 | 550.00 | 568.75 | +15.05 | +2.72% | 0.39 cr | 567.45 | 45.4% | ₹222 cr |
| 13 Aug '26 | 534.90 | 563.00 | 533.55 | 553.70 | +22.80 | +4.29% | 0.42 cr | 552.49 | 39.5% | ₹231 cr |
| 12 Aug '26 | 520.00 | 539.00 | 515.40 | 530.90 | +10.15 | +1.95% | 0.17 cr | 530.76 | 52.9% | ₹92 cr |
| 11 Aug '26 | 503.00 | 526.90 | 501.75 | 520.75 | +17.55 | +3.49% | 0.19 cr | 517.81 | 53.4% | ₹99 cr |
| 10 Aug '26 | 495.80 | 510.50 | 490.75 | 503.20 | +12.45 | +2.54% | 0.14 cr | 503.59 | 49.2% | ₹70 cr |
| 07 Aug '26 | 484.05 | 497.80 | 480.95 | 490.75 | +2.30 | +0.47% | 0.08 cr | 488.69 | 43.4% | ₹38 cr |
| 06 Aug '26 | 501.35 | 508.70 | 482.00 | 488.45 | −12.50 | −2.50% | 0.11 cr | 495.68 | 43.1% | ₹55 cr |
| 05 Aug '26 | 492.10 | 511.10 | 490.00 | 500.95 | +9.80 | +2.00% | 0.19 cr | 501.35 | 50.7% | ₹94 cr |
| 04 Aug '26 | 465.80 | 493.90 | 465.80 | 491.15 | +25.35 | +5.44% | 0.24 cr | 484.91 | 56.4% | ₹116 cr |
| 03 Aug '26 | 465.90 | 481.00 | 464.20 | 465.80 | +0.65 | +0.14% | 0.11 cr | 472.66 | 53.5% | ₹51 cr |
| 31 Jul '26 | 468.00 | 472.00 | 463.50 | 465.15 | −1.95 | −0.42% | 0.05 cr | 466.36 | 52.2% | ₹22 cr |
| 30 Jul '26 | 467.05 | 476.75 | 459.20 | 467.10 | +1.70 | +0.37% | 0.15 cr | 468.97 | 47.7% | ₹70 cr |
| 29 Jul '26 | 446.30 | 469.60 | 443.55 | 465.40 | +21.30 | +4.80% | 0.25 cr | 462.38 | 44.4% | ₹114 cr |
| 28 Jul '26 | 438.75 | 448.15 | 425.30 | 444.10 | −2.60 | −0.58% | 0.13 cr | 436.30 | 43.6% | ₹58 cr |
| 27 Jul '26 | 446.95 | 455.30 | 444.75 | 446.70 | +4.90 | +1.11% | 0.04 cr | 448.43 | 55.6% | ₹18 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.
