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 | 540.55 | 542.00 | 528.10 | 530.60 | −9.95 | −1.84% | 0.00 cr | 533.69 | 55.5% | ₹2 cr |
| 03 Sep '26 | 548.00 | 555.50 | 534.80 | 540.55 | −7.00 | −1.28% | 0.00 cr | 543.43 | 36.0% | ₹2 cr |
| 02 Sep '26 | 549.50 | 552.00 | 541.40 | 547.55 | −6.35 | −1.15% | 0.00 cr | 546.09 | 47.2% | ₹2 cr |
| 01 Sep '26 | 571.20 | 571.20 | 549.20 | 553.90 | −17.30 | −3.03% | 0.01 cr | 557.41 | 37.0% | ₹4 cr |
| 31 Aug '26 | 555.00 | 582.00 | 552.45 | 571.20 | +15.45 | +2.78% | 0.01 cr | 565.69 | 62.3% | ₹6 cr |
| 28 Aug '26 | 567.80 | 569.70 | 552.95 | 555.75 | −7.50 | −1.33% | 0.00 cr | 558.32 | 44.6% | ₹3 cr |
| 27 Aug '26 | 570.00 | 570.25 | 553.45 | 563.25 | −2.95 | −0.52% | 0.01 cr | 561.60 | 53.0% | ₹3 cr |
| 26 Aug '26 | 583.50 | 602.35 | 562.35 | 566.20 | −10.30 | −1.79% | 0.01 cr | 580.90 | 36.0% | ₹8 cr |
| 25 Aug '26 | 583.35 | 585.85 | 574.65 | 576.50 | −8.10 | −1.39% | 0.00 cr | 578.23 | 47.7% | ₹2 cr |
| 24 Aug '26 | 590.00 | 590.90 | 581.70 | 584.60 | −3.55 | −0.60% | 0.00 cr | 586.42 | 46.5% | ₹2 cr |
| 21 Aug '26 | 594.50 | 599.50 | 581.65 | 588.15 | −6.35 | −1.07% | 0.02 cr | 589.99 | 75.2% | ₹10 cr |
| 20 Aug '26 | 572.35 | 602.00 | 572.30 | 594.50 | +20.05 | +3.49% | 0.03 cr | 590.65 | 63.2% | ₹16 cr |
| 19 Aug '26 | 591.00 | 591.00 | 563.50 | 574.45 | −13.30 | −2.26% | 0.02 cr | 573.83 | 64.7% | ₹9 cr |
| 18 Aug '26 | 583.10 | 592.95 | 578.00 | 587.75 | +8.15 | +1.41% | 0.00 cr | 587.52 | 51.1% | ₹2 cr |
| 17 Aug '26 | 582.90 | 585.00 | 574.60 | 579.60 | −3.30 | −0.57% | 0.02 cr | 578.83 | 83.7% | ₹10 cr |
| 14 Aug '26 | 592.00 | 597.75 | 576.25 | 582.90 | −5.85 | −0.99% | 0.00 cr | 589.39 | 30.5% | ₹2 cr |
| 13 Aug '26 | 589.60 | 596.20 | 586.25 | 588.75 | −5.95 | −1.00% | 0.02 cr | 589.09 | 91.6% | ₹13 cr |
| 12 Aug '26 | 583.45 | 599.10 | 571.30 | 594.70 | +11.25 | +1.93% | 0.01 cr | 589.32 | 26.2% | ₹5 cr |
| 11 Aug '26 | 586.15 | 596.85 | 580.00 | 583.45 | −2.70 | −0.46% | 0.00 cr | 586.92 | 32.8% | ₹2 cr |
| 10 Aug '26 | 591.95 | 602.00 | 579.55 | 586.15 | −8.70 | −1.46% | 0.01 cr | 589.32 | 44.6% | ₹5 cr |
| 07 Aug '26 | 572.80 | 608.95 | 566.75 | 594.85 | +16.10 | +2.78% | 0.01 cr | 588.02 | 34.6% | ₹9 cr |
| 06 Aug '26 | 585.05 | 587.45 | 568.80 | 578.75 | −8.25 | −1.41% | 0.02 cr | 577.84 | 44.1% | ₹9 cr |
| 05 Aug '26 | 543.95 | 597.00 | 538.55 | 587.00 | +44.45 | +8.19% | 0.09 cr | 579.20 | 23.9% | ₹50 cr |
| 04 Aug '26 | 535.00 | 548.55 | 523.55 | 542.55 | +11.35 | +2.14% | 0.02 cr | 537.95 | 54.0% | ₹9 cr |
| 03 Aug '26 | 510.00 | 534.65 | 505.05 | 531.20 | +24.10 | +4.75% | 0.02 cr | 523.75 | 47.9% | ₹9 cr |
| 31 Jul '26 | 486.95 | 513.85 | 472.00 | 507.10 | +20.15 | +4.14% | 0.03 cr | 501.53 | 47.2% | ₹13 cr |
| 30 Jul '26 | 489.00 | 505.85 | 472.00 | 486.95 | −2.10 | −0.43% | 0.07 cr | 486.72 | 15.6% | ₹33 cr |
| 29 Jul '26 | 466.00 | 492.65 | 466.00 | 489.05 | +22.25 | +4.77% | 0.01 cr | 485.02 | 48.1% | ₹7 cr |
| 28 Jul '26 | 462.05 | 470.00 | 462.05 | 466.80 | +2.30 | +0.50% | 0.01 cr | 465.87 | 48.1% | ₹2 cr |
| 27 Jul '26 | 459.90 | 471.35 | 459.00 | 464.50 | +5.35 | +1.17% | 0.01 cr | 464.62 | 45.4% | ₹4 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.
