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 | 603.25 | 614.15 | 603.25 | 609.95 | +0.55 | +0.09% | 0.01 cr | 610.00 | 56.3% | ₹7 cr |
| 03 Sep '26 | 609.95 | 615.30 | 602.30 | 609.40 | +5.00 | +0.83% | 0.01 cr | 609.20 | 39.2% | ₹8 cr |
| 02 Sep '26 | 614.00 | 614.90 | 603.35 | 604.40 | −12.80 | −2.07% | 0.01 cr | 608.47 | 48.8% | ₹8 cr |
| 01 Sep '26 | 628.80 | 628.80 | 613.00 | 617.20 | −1.20 | −0.19% | 0.02 cr | 619.48 | 35.4% | ₹14 cr |
| 31 Aug '26 | 610.00 | 622.25 | 600.25 | 618.40 | +8.40 | +1.38% | 0.03 cr | 613.49 | 57.0% | ₹18 cr |
| 28 Aug '26 | 607.50 | 613.40 | 605.65 | 610.00 | +2.50 | +0.41% | 0.01 cr | 609.94 | 51.9% | ₹7 cr |
| 27 Aug '26 | 619.90 | 621.20 | 605.00 | 607.50 | −6.20 | −1.01% | 0.02 cr | 611.84 | 45.0% | ₹10 cr |
| 26 Aug '26 | 635.65 | 635.65 | 611.60 | 613.70 | −19.75 | −3.12% | 0.02 cr | 622.15 | 42.4% | ₹16 cr |
| 25 Aug '26 | 615.00 | 643.90 | 613.40 | 633.45 | +23.10 | +3.78% | 0.11 cr | 632.14 | 29.5% | ₹71 cr |
| 24 Aug '26 | 607.90 | 615.30 | 592.20 | 610.35 | +15.35 | +2.58% | 0.05 cr | 606.08 | 47.3% | ₹29 cr |
| 21 Aug '26 | 590.80 | 599.90 | 584.30 | 595.00 | −0.45 | −0.08% | 0.03 cr | 592.95 | 43.3% | ₹18 cr |
| 20 Aug '26 | 600.90 | 604.45 | 587.95 | 595.45 | −2.60 | −0.43% | 0.02 cr | 597.97 | 60.9% | ₹10 cr |
| 19 Aug '26 | 614.90 | 614.90 | 595.00 | 598.05 | −14.55 | −2.38% | 0.02 cr | 603.17 | 46.5% | ₹12 cr |
| 18 Aug '26 | 612.95 | 617.90 | 607.80 | 612.60 | +1.95 | +0.32% | 0.03 cr | 612.93 | 43.0% | ₹16 cr |
| 17 Aug '26 | 601.90 | 611.90 | 593.20 | 610.65 | +11.20 | +1.87% | 0.03 cr | 602.93 | 40.8% | ₹20 cr |
| 14 Aug '26 | 630.70 | 631.95 | 591.10 | 599.45 | −28.25 | −4.50% | 0.05 cr | 605.03 | 50.4% | ₹32 cr |
| 13 Aug '26 | 617.00 | 638.00 | 615.40 | 627.70 | +13.55 | +2.21% | 0.04 cr | 630.06 | 43.6% | ₹24 cr |
| 12 Aug '26 | 622.60 | 622.90 | 603.05 | 614.15 | −5.65 | −0.91% | 0.05 cr | 608.30 | 56.6% | ₹28 cr |
| 11 Aug '26 | 630.00 | 630.70 | 616.05 | 619.80 | −4.90 | −0.78% | 0.02 cr | 621.26 | 46.3% | ₹12 cr |
| 10 Aug '26 | 598.50 | 628.00 | 591.75 | 624.70 | +25.45 | +4.25% | 0.05 cr | 617.31 | 53.5% | ₹29 cr |
| 07 Aug '26 | 608.70 | 617.75 | 584.75 | 599.25 | −5.75 | −0.95% | 0.06 cr | 598.31 | 41.6% | ₹33 cr |
| 06 Aug '26 | 615.05 | 619.65 | 596.85 | 605.00 | −9.15 | −1.49% | 0.04 cr | 606.70 | 50.3% | ₹22 cr |
| 05 Aug '26 | 620.00 | 631.00 | 610.65 | 614.15 | −8.70 | −1.40% | 0.02 cr | 620.53 | 48.8% | ₹13 cr |
| 04 Aug '26 | 619.65 | 628.20 | 606.40 | 622.85 | +3.30 | +0.53% | 0.05 cr | 615.51 | 60.7% | ₹31 cr |
| 03 Aug '26 | 619.50 | 630.00 | 616.00 | 619.55 | +0.05 | +0.01% | 0.02 cr | 622.57 | 45.1% | ₹10 cr |
| 31 Jul '26 | 654.00 | 654.00 | 613.70 | 619.50 | −28.95 | −4.46% | 0.03 cr | 628.32 | 46.8% | ₹21 cr |
| 30 Jul '26 | 652.00 | 655.00 | 637.05 | 648.45 | +3.65 | +0.57% | 0.03 cr | 649.05 | 54.2% | ₹21 cr |
| 29 Jul '26 | 620.95 | 648.00 | 619.00 | 644.80 | +24.50 | +3.95% | 0.05 cr | 639.79 | 50.0% | ₹29 cr |
| 28 Jul '26 | 624.30 | 625.05 | 613.70 | 620.30 | −4.00 | −0.64% | 0.02 cr | 618.23 | 42.0% | ₹9 cr |
| 27 Jul '26 | 630.00 | 641.95 | 621.15 | 624.30 | +3.55 | +0.57% | 0.02 cr | 631.16 | 43.9% | ₹16 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.
