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 | 545.90 | 558.45 | 540.05 | 553.20 | +7.30 | +1.34% | 0.01 cr | 549.46 | 65.1% | ₹5 cr |
| 03 Sep '26 | 556.65 | 561.10 | 537.55 | 545.90 | −2.65 | −0.48% | 0.01 cr | 548.72 | 54.1% | ₹4 cr |
| 02 Sep '26 | 551.45 | 564.10 | 537.00 | 548.55 | −2.90 | −0.53% | 0.01 cr | 546.60 | 49.0% | ₹4 cr |
| 01 Sep '26 | 562.25 | 568.55 | 540.00 | 551.45 | −4.65 | −0.84% | 0.01 cr | 551.21 | 44.3% | ₹4 cr |
| 31 Aug '26 | 589.90 | 589.95 | 551.05 | 556.10 | −14.55 | −2.55% | 0.02 cr | 565.06 | 47.1% | ₹11 cr |
| 28 Aug '26 | 570.00 | 591.60 | 556.60 | 570.65 | −2.05 | −0.36% | 0.02 cr | 570.68 | 36.4% | ₹10 cr |
| 27 Aug '26 | 566.80 | 578.00 | 556.00 | 572.70 | −6.85 | −1.18% | 0.03 cr | 566.54 | 26.4% | ₹16 cr |
| 26 Aug '26 | 508.00 | 593.45 | 497.40 | 579.55 | +80.80 | +16.20% | 0.27 cr | 565.09 | 10.2% | ₹155 cr |
| 25 Aug '26 | 496.95 | 501.00 | 492.00 | 498.75 | +0.55 | +0.11% | 0.00 cr | 496.68 | 62.1% | ₹1 cr |
| 24 Aug '26 | 499.90 | 507.00 | 481.05 | 498.20 | +10.15 | +2.08% | 0.01 cr | 495.97 | 50.2% | ₹3 cr |
| 21 Aug '26 | 488.25 | 493.00 | 477.00 | 488.05 | +2.50 | +0.51% | 0.00 cr | 484.90 | 49.7% | ₹2 cr |
| 20 Aug '26 | 499.00 | 500.05 | 478.60 | 485.55 | −8.80 | −1.78% | 0.00 cr | 486.66 | 54.2% | ₹1 cr |
| 19 Aug '26 | 480.05 | 504.65 | 473.00 | 494.35 | +16.50 | +3.45% | 0.01 cr | 492.95 | 38.3% | ₹5 cr |
| 18 Aug '26 | 495.00 | 499.50 | 471.95 | 477.85 | −12.55 | −2.56% | 0.01 cr | 485.84 | 62.5% | ₹3 cr |
| 17 Aug '26 | 523.00 | 523.00 | 489.60 | 490.40 | −15.60 | −3.08% | 0.01 cr | 497.61 | 51.2% | ₹3 cr |
| 14 Aug '26 | 501.00 | 511.95 | 489.50 | 506.00 | +6.95 | +1.39% | 0.01 cr | 501.97 | 51.6% | ₹6 cr |
| 13 Aug '26 | 547.00 | 547.00 | 486.25 | 499.05 | −19.60 | −3.78% | 0.02 cr | 507.69 | 48.9% | ₹9 cr |
| 12 Aug '26 | 493.00 | 535.10 | 492.95 | 518.65 | +27.65 | +5.63% | 0.02 cr | 519.84 | 47.0% | ₹11 cr |
| 11 Aug '26 | 495.65 | 508.25 | 482.80 | 491.00 | −3.20 | −0.65% | 0.01 cr | 493.47 | 47.9% | ₹3 cr |
| 10 Aug '26 | 511.90 | 511.90 | 481.90 | 494.20 | −11.75 | −2.32% | 0.01 cr | 495.56 | 53.0% | ₹3 cr |
| 07 Aug '26 | 508.95 | 516.95 | 504.05 | 505.95 | −2.75 | −0.54% | 0.01 cr | 509.79 | 59.4% | ₹3 cr |
| 06 Aug '26 | 504.95 | 514.80 | 495.15 | 508.70 | +10.60 | +2.13% | 0.01 cr | 506.49 | 57.3% | ₹3 cr |
| 05 Aug '26 | 493.00 | 510.00 | 485.60 | 498.10 | +13.95 | +2.88% | 0.01 cr | 500.63 | 44.0% | ₹4 cr |
| 04 Aug '26 | 499.00 | 500.95 | 478.00 | 484.15 | −14.30 | −2.87% | 0.01 cr | 488.60 | 51.8% | ₹2 cr |
| 03 Aug '26 | 488.40 | 505.00 | 472.05 | 498.45 | +19.85 | +4.15% | 0.01 cr | 491.82 | 51.0% | ₹4 cr |
| 31 Jul '26 | 477.00 | 483.70 | 468.00 | 478.60 | +9.45 | +2.01% | 0.00 cr | 473.68 | 48.6% | ₹2 cr |
| 30 Jul '26 | 495.80 | 495.80 | 463.45 | 469.15 | −22.05 | −4.49% | 0.01 cr | 475.89 | 50.6% | ₹3 cr |
| 29 Jul '26 | 485.00 | 503.55 | 480.95 | 491.20 | +12.20 | +2.55% | 0.01 cr | 493.36 | 48.3% | ₹4 cr |
| 28 Jul '26 | 501.40 | 525.00 | 471.60 | 479.00 | −17.60 | −3.54% | 0.04 cr | 503.15 | 28.4% | ₹19 cr |
| 27 Jul '26 | 494.80 | 514.00 | 486.10 | 496.60 | +12.55 | +2.59% | 0.02 cr | 500.62 | 20.3% | ₹12 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.
