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 | 536.95 | 546.60 | 527.15 | 531.70 | −6.50 | −1.21% | 0.02 cr | 538.56 | 46.7% | ₹11 cr |
| 03 Sep '26 | 538.00 | 541.40 | 531.10 | 538.20 | +3.60 | +0.67% | 0.01 cr | 537.71 | 52.6% | ₹7 cr |
| 02 Sep '26 | 525.00 | 539.10 | 523.80 | 534.60 | +5.80 | +1.10% | 0.02 cr | 531.06 | 53.2% | ₹10 cr |
| 01 Sep '26 | 530.40 | 531.00 | 521.55 | 528.80 | −1.60 | −0.30% | 0.01 cr | 527.10 | 49.9% | ₹7 cr |
| 31 Aug '26 | 530.00 | 535.00 | 518.15 | 530.40 | +3.85 | +0.73% | 0.04 cr | 525.11 | 50.0% | ₹21 cr |
| 28 Aug '26 | 535.20 | 541.55 | 525.10 | 526.55 | −8.65 | −1.62% | 0.02 cr | 532.81 | 37.7% | ₹9 cr |
| 27 Aug '26 | 529.20 | 537.70 | 528.95 | 535.20 | +6.00 | +1.13% | 0.02 cr | 534.05 | 52.0% | ₹11 cr |
| 26 Aug '26 | 530.00 | 535.90 | 524.40 | 529.20 | +3.75 | +0.71% | 0.02 cr | 531.21 | 42.0% | ₹12 cr |
| 25 Aug '26 | 515.05 | 529.75 | 514.00 | 525.45 | +14.35 | +2.81% | 0.07 cr | 523.76 | 27.4% | ₹35 cr |
| 24 Aug '26 | 490.80 | 515.00 | 490.00 | 511.10 | +20.30 | +4.14% | 0.05 cr | 508.00 | 34.6% | ₹26 cr |
| 21 Aug '26 | 501.30 | 504.30 | 490.05 | 490.80 | −10.50 | −2.09% | 0.01 cr | 494.12 | 47.8% | ₹5 cr |
| 20 Aug '26 | 493.00 | 505.70 | 493.00 | 501.30 | +8.60 | +1.75% | 0.01 cr | 500.84 | 48.5% | ₹7 cr |
| 19 Aug '26 | 497.00 | 500.40 | 491.35 | 492.70 | −3.95 | −0.80% | 0.01 cr | 494.17 | 46.5% | ₹4 cr |
| 18 Aug '26 | 507.60 | 509.95 | 492.10 | 496.65 | −13.50 | −2.65% | 0.02 cr | 500.85 | 49.4% | ₹10 cr |
| 17 Aug '26 | 510.95 | 514.00 | 502.35 | 510.15 | −0.15 | −0.03% | 0.01 cr | 507.46 | 42.7% | ₹6 cr |
| 14 Aug '26 | 505.95 | 513.00 | 504.00 | 510.30 | +4.85 | +0.96% | 0.01 cr | 508.63 | 45.2% | ₹6 cr |
| 13 Aug '26 | 507.00 | 510.30 | 503.05 | 505.45 | −2.10 | −0.41% | 0.01 cr | 506.07 | 45.5% | ₹6 cr |
| 12 Aug '26 | 507.95 | 512.00 | 501.95 | 507.55 | +1.45 | +0.29% | 0.02 cr | 508.52 | 38.8% | ₹11 cr |
| 11 Aug '26 | 514.00 | 516.10 | 503.05 | 506.10 | −10.00 | −1.94% | 0.03 cr | 509.68 | 42.3% | ₹13 cr |
| 10 Aug '26 | 528.10 | 528.10 | 513.45 | 516.10 | −17.75 | −3.32% | 0.06 cr | 519.31 | 42.4% | ₹30 cr |
| 07 Aug '26 | 534.00 | 535.45 | 523.00 | 533.85 | +2.35 | +0.44% | 0.02 cr | 530.15 | 45.6% | ₹12 cr |
| 06 Aug '26 | 530.40 | 534.40 | 526.55 | 531.50 | +1.10 | +0.21% | 0.02 cr | 530.96 | 35.0% | ₹13 cr |
| 05 Aug '26 | 559.35 | 563.00 | 525.10 | 530.40 | −19.80 | −3.60% | 0.08 cr | 540.53 | 46.9% | ₹45 cr |
| 04 Aug '26 | 564.50 | 564.50 | 530.60 | 550.20 | −9.65 | −1.72% | 0.15 cr | 542.65 | 23.1% | ₹80 cr |
| 03 Aug '26 | 570.00 | 578.45 | 557.00 | 559.85 | −17.70 | −3.06% | 0.05 cr | 567.31 | 42.0% | ₹31 cr |
| 31 Jul '26 | 571.40 | 581.20 | 557.05 | 577.55 | +11.55 | +2.04% | 0.05 cr | 571.49 | 42.2% | ₹26 cr |
| 30 Jul '26 | 573.15 | 578.00 | 563.00 | 566.00 | −13.45 | −2.32% | 0.01 cr | 569.82 | 39.2% | ₹8 cr |
| 29 Jul '26 | 552.75 | 583.50 | 550.00 | 579.45 | +30.00 | +5.46% | 0.05 cr | 572.69 | 32.2% | ₹31 cr |
| 28 Jul '26 | 558.00 | 563.75 | 547.45 | 549.45 | −9.90 | −1.77% | 0.01 cr | 552.98 | 42.3% | ₹7 cr |
| 27 Jul '26 | 568.65 | 573.85 | 549.50 | 559.35 | −3.70 | −0.66% | 0.02 cr | 558.68 | 37.5% | ₹10 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.
