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 | 525.00 | 536.70 | 520.00 | 533.90 | +8.65 | +1.65% | 0.01 cr | 529.01 | 48.6% | ₹4 cr |
| 03 Sep '26 | 537.00 | 537.00 | 522.85 | 525.25 | −4.30 | −0.81% | 0.00 cr | 527.55 | 59.1% | ₹2 cr |
| 02 Sep '26 | 543.95 | 543.95 | 524.75 | 529.55 | −6.70 | −1.25% | 0.01 cr | 531.80 | 45.7% | ₹4 cr |
| 01 Sep '26 | 538.00 | 541.60 | 532.05 | 536.25 | −1.00 | −0.19% | 0.00 cr | 537.65 | 58.4% | ₹3 cr |
| 31 Aug '26 | 540.35 | 542.55 | 530.05 | 537.25 | +0.15 | +0.03% | 0.01 cr | 537.37 | 48.8% | ₹4 cr |
| 28 Aug '26 | 546.45 | 555.00 | 532.80 | 537.10 | −5.15 | −0.95% | 0.02 cr | 545.45 | 45.3% | ₹11 cr |
| 27 Aug '26 | 515.20 | 547.00 | 515.00 | 542.25 | +26.20 | +5.08% | 0.03 cr | 534.47 | 55.8% | ₹17 cr |
| 26 Aug '26 | 513.75 | 520.70 | 513.75 | 516.05 | +2.30 | +0.45% | 0.01 cr | 517.32 | 57.2% | ₹3 cr |
| 25 Aug '26 | 517.70 | 520.45 | 512.00 | 513.75 | +1.80 | +0.35% | 0.01 cr | 515.74 | 61.1% | ₹6 cr |
| 24 Aug '26 | 528.00 | 532.70 | 511.15 | 511.95 | −7.25 | −1.40% | 0.03 cr | 523.82 | 43.2% | ₹16 cr |
| 21 Aug '26 | 490.95 | 524.95 | 490.20 | 519.20 | +29.10 | +5.94% | 0.05 cr | 510.82 | 60.8% | ₹26 cr |
| 20 Aug '26 | 484.90 | 498.90 | 480.35 | 490.10 | +9.15 | +1.90% | 0.05 cr | 488.11 | 86.0% | ₹25 cr |
| 19 Aug '26 | 474.05 | 484.95 | 472.00 | 480.95 | +4.95 | +1.04% | 0.01 cr | 479.29 | 64.8% | ₹6 cr |
| 18 Aug '26 | 468.70 | 486.00 | 468.05 | 476.00 | +7.30 | +1.56% | 0.01 cr | 477.19 | 66.5% | ₹7 cr |
| 17 Aug '26 | 468.25 | 473.70 | 466.85 | 468.70 | +0.45 | +0.10% | 0.01 cr | 470.52 | 83.7% | ₹6 cr |
| 14 Aug '26 | 469.05 | 475.40 | 466.45 | 468.25 | −2.60 | −0.55% | 0.01 cr | 471.88 | 61.7% | ₹4 cr |
| 13 Aug '26 | 468.50 | 476.70 | 461.00 | 470.85 | +0.80 | +0.17% | 0.01 cr | 471.70 | 55.5% | ₹4 cr |
| 12 Aug '26 | 479.10 | 480.30 | 468.80 | 470.05 | −11.45 | −2.38% | 0.01 cr | 471.42 | 73.4% | ₹7 cr |
| 11 Aug '26 | 489.70 | 489.70 | 478.15 | 481.50 | −3.00 | −0.62% | 0.01 cr | 482.24 | 53.7% | ₹3 cr |
| 10 Aug '26 | 493.50 | 493.50 | 482.60 | 484.50 | −8.65 | −1.75% | 0.01 cr | 486.55 | 63.0% | ₹4 cr |
| 07 Aug '26 | 485.20 | 496.20 | 481.20 | 493.15 | +7.35 | +1.51% | 0.01 cr | 489.78 | 52.9% | ₹5 cr |
| 06 Aug '26 | 505.50 | 507.95 | 482.15 | 485.80 | −17.25 | −3.43% | 0.04 cr | 492.29 | 58.3% | ₹19 cr |
| 05 Aug '26 | 522.00 | 522.00 | 501.85 | 503.05 | −5.80 | −1.14% | 0.02 cr | 508.01 | 54.4% | ₹12 cr |
| 04 Aug '26 | 485.00 | 522.50 | 481.10 | 508.85 | +23.65 | +4.87% | 0.13 cr | 502.68 | 34.5% | ₹67 cr |
| 03 Aug '26 | 480.00 | 488.90 | 480.00 | 485.20 | +7.50 | +1.57% | 0.00 cr | 484.49 | 66.9% | ₹2 cr |
| 31 Jul '26 | 475.95 | 484.00 | 466.30 | 477.70 | +4.85 | +1.03% | 0.00 cr | 476.48 | 59.4% | ₹2 cr |
| 30 Jul '26 | 470.60 | 474.85 | 464.05 | 472.85 | +3.85 | +0.82% | 0.00 cr | 471.17 | 54.4% | ₹1 cr |
| 29 Jul '26 | 462.85 | 470.00 | 462.00 | 469.00 | +7.40 | +1.60% | 0.00 cr | 466.42 | 70.8% | ₹1 cr |
| 28 Jul '26 | 466.20 | 470.00 | 460.25 | 461.60 | −6.15 | −1.31% | 0.00 cr | 464.62 | 63.4% | ₹2 cr |
| 27 Jul '26 | 474.85 | 475.15 | 466.10 | 467.75 | −1.00 | −0.21% | 0.00 cr | 470.57 | 74.6% | ₹1 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.
