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 | 551.95 | 557.90 | 546.55 | 550.20 | +2.25 | +0.41% | 0.01 cr | 552.34 | 46.2% | ₹3 cr |
| 03 Sep '26 | 562.00 | 569.25 | 542.85 | 547.95 | −11.70 | −2.09% | 0.01 cr | 553.04 | 43.6% | ₹4 cr |
| 02 Sep '26 | 556.90 | 579.50 | 554.40 | 559.65 | +3.30 | +0.59% | 0.02 cr | 567.60 | 35.1% | ₹9 cr |
| 01 Sep '26 | 558.00 | 573.20 | 549.45 | 556.35 | −0.20 | −0.04% | 0.02 cr | 559.03 | 26.9% | ₹11 cr |
| 31 Aug '26 | 564.25 | 589.35 | 551.40 | 556.55 | −7.70 | −1.36% | 0.03 cr | 574.10 | 33.3% | ₹18 cr |
| 28 Aug '26 | 542.85 | 570.00 | 535.00 | 564.25 | +24.50 | +4.54% | 0.03 cr | 559.77 | 38.4% | ₹18 cr |
| 27 Aug '26 | 530.30 | 545.00 | 521.20 | 539.75 | +9.45 | +1.78% | 0.01 cr | 537.15 | 39.0% | ₹5 cr |
| 26 Aug '26 | 526.05 | 548.65 | 521.05 | 530.30 | +4.25 | +0.81% | 0.01 cr | 531.92 | 33.9% | ₹4 cr |
| 25 Aug '26 | 510.05 | 555.95 | 504.05 | 526.05 | +16.25 | +3.19% | 0.08 cr | 537.47 | 13.2% | ₹44 cr |
| 24 Aug '26 | 521.60 | 531.40 | 508.50 | 509.80 | −16.35 | −3.11% | 0.00 cr | 515.59 | 53.2% | ₹2 cr |
| 21 Aug '26 | 516.55 | 533.70 | 513.50 | 526.15 | +9.60 | +1.86% | 0.01 cr | 524.49 | 50.4% | ₹3 cr |
| 20 Aug '26 | 515.45 | 524.00 | 512.05 | 516.55 | +3.65 | +0.71% | 0.01 cr | 518.66 | 42.5% | ₹4 cr |
| 19 Aug '26 | 529.90 | 529.95 | 509.00 | 512.90 | −16.70 | −3.15% | 0.01 cr | 516.55 | 45.5% | ₹4 cr |
| 18 Aug '26 | 548.80 | 552.90 | 521.60 | 529.60 | −13.70 | −2.52% | 0.01 cr | 538.48 | 45.5% | ₹6 cr |
| 17 Aug '26 | 544.90 | 552.85 | 530.00 | 543.30 | +3.10 | +0.57% | 0.01 cr | 542.52 | 29.6% | ₹7 cr |
| 14 Aug '26 | 548.20 | 548.20 | 531.50 | 540.20 | −2.20 | −0.41% | 0.01 cr | 538.88 | 34.4% | ₹5 cr |
| 13 Aug '26 | 547.70 | 550.85 | 532.75 | 542.40 | −2.55 | −0.47% | 0.01 cr | 544.11 | 23.1% | ₹7 cr |
| 12 Aug '26 | 583.95 | 590.90 | 536.20 | 544.95 | −28.85 | −5.03% | 0.10 cr | 565.15 | 19.4% | ₹54 cr |
| 11 Aug '26 | 510.05 | 600.00 | 501.25 | 573.80 | +66.65 | +13.14% | 0.32 cr | 571.57 | 12.1% | ₹182 cr |
| 10 Aug '26 | 490.00 | 513.70 | 488.30 | 507.15 | +17.40 | +3.55% | 0.01 cr | 501.87 | 46.6% | ₹4 cr |
| 07 Aug '26 | 495.00 | 501.45 | 482.30 | 489.75 | −7.65 | −1.54% | 0.00 cr | 492.64 | 54.5% | ₹2 cr |
| 06 Aug '26 | 509.95 | 512.70 | 493.00 | 497.40 | +0.00 | +0.00% | 0.01 cr | 504.95 | 39.4% | ₹5 cr |
| 05 Aug '26 | 505.80 | 512.00 | 495.00 | 497.40 | −2.90 | −0.58% | 0.01 cr | 501.16 | 54.7% | ₹3 cr |
| 04 Aug '26 | 509.95 | 509.95 | 495.55 | 500.30 | −4.95 | −0.98% | 0.00 cr | 502.27 | 49.2% | ₹2 cr |
| 03 Aug '26 | 514.00 | 518.65 | 502.25 | 505.25 | −8.15 | −1.59% | 0.01 cr | 507.48 | 43.0% | ₹3 cr |
| 31 Jul '26 | 517.00 | 526.95 | 510.10 | 513.40 | −10.30 | −1.97% | 0.00 cr | 518.63 | 55.1% | ₹2 cr |
| 30 Jul '26 | 531.00 | 538.00 | 515.05 | 523.70 | −9.55 | −1.79% | 0.01 cr | 527.99 | 56.4% | ₹4 cr |
| 29 Jul '26 | 533.55 | 544.00 | 530.00 | 533.25 | −0.30 | −0.06% | 0.00 cr | 535.81 | 34.1% | ₹2 cr |
| 28 Jul '26 | 546.50 | 546.50 | 529.00 | 533.55 | −6.40 | −1.19% | 0.01 cr | 535.18 | 50.2% | ₹4 cr |
| 27 Jul '26 | 548.90 | 552.30 | 538.00 | 539.95 | +2.60 | +0.48% | 0.01 cr | 542.72 | 27.4% | ₹3 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.
