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 | 612.00 | 619.00 | 608.70 | 617.80 | +10.40 | +1.71% | 0.01 cr | 615.42 | 46.0% | ₹3 cr |
| 03 Sep '26 | 598.55 | 612.00 | 598.00 | 607.40 | +5.30 | +0.88% | 0.00 cr | 604.48 | 80.4% | ₹1 cr |
| 02 Sep '26 | 606.95 | 607.00 | 597.35 | 602.10 | −3.80 | −0.63% | 0.00 cr | 600.84 | 68.5% | ₹2 cr |
| 01 Sep '26 | 596.65 | 607.00 | 596.65 | 605.90 | +9.25 | +1.55% | 0.01 cr | 603.77 | 65.6% | ₹4 cr |
| 31 Aug '26 | 609.00 | 609.00 | 593.25 | 596.65 | −9.20 | −1.52% | 0.00 cr | 596.83 | 63.3% | ₹1 cr |
| 28 Aug '26 | 595.00 | 606.85 | 594.60 | 605.85 | +13.75 | +2.32% | 0.00 cr | 603.70 | 59.0% | ₹2 cr |
| 27 Aug '26 | 599.00 | 599.00 | 584.05 | 592.10 | −1.65 | −0.28% | 0.00 cr | 590.14 | 72.0% | ₹2 cr |
| 26 Aug '26 | 592.95 | 599.75 | 578.05 | 593.75 | +1.75 | +0.30% | 0.01 cr | 586.89 | 66.3% | ₹5 cr |
| 25 Aug '26 | 590.05 | 595.95 | 587.25 | 592.00 | +1.95 | +0.33% | 0.00 cr | 591.64 | 71.9% | ₹2 cr |
| 24 Aug '26 | 605.05 | 621.00 | 587.80 | 590.05 | −15.00 | −2.48% | 0.01 cr | 597.79 | 72.7% | ₹5 cr |
| 21 Aug '26 | 608.95 | 608.95 | 593.00 | 605.05 | +6.75 | +1.13% | 0.01 cr | 600.80 | 62.3% | ₹4 cr |
| 20 Aug '26 | 599.00 | 607.65 | 594.00 | 598.30 | −0.30 | −0.05% | 0.00 cr | 602.26 | 71.6% | ₹2 cr |
| 19 Aug '26 | 594.55 | 608.00 | 591.00 | 598.60 | +4.05 | +0.68% | 0.01 cr | 602.26 | 72.5% | ₹4 cr |
| 18 Aug '26 | 588.50 | 602.00 | 587.15 | 594.55 | +6.95 | +1.18% | 0.01 cr | 594.80 | 68.2% | ₹3 cr |
| 17 Aug '26 | 585.00 | 591.00 | 574.10 | 587.60 | +4.60 | +0.79% | 0.00 cr | 583.28 | 69.9% | ₹2 cr |
| 14 Aug '26 | 570.95 | 585.00 | 570.00 | 583.00 | +13.65 | +2.40% | 0.01 cr | 577.75 | 74.1% | ₹4 cr |
| 13 Aug '26 | 560.45 | 571.75 | 560.00 | 569.35 | +8.90 | +1.59% | 0.00 cr | 566.95 | 69.8% | ₹2 cr |
| 12 Aug '26 | 546.25 | 563.50 | 546.25 | 560.45 | +11.50 | +2.09% | 0.00 cr | 557.96 | 77.7% | ₹2 cr |
| 11 Aug '26 | 560.00 | 562.50 | 545.00 | 548.95 | −10.20 | −1.82% | 0.00 cr | 549.88 | 70.0% | ₹2 cr |
| 10 Aug '26 | 551.50 | 562.95 | 538.10 | 559.15 | +15.25 | +2.80% | 0.01 cr | 552.34 | 73.7% | ₹6 cr |
| 07 Aug '26 | 522.50 | 547.00 | 515.00 | 543.90 | +29.45 | +5.72% | 0.01 cr | 533.59 | 74.7% | ₹7 cr |
| 06 Aug '26 | 516.00 | 517.00 | 508.05 | 514.45 | +2.95 | +0.58% | 0.00 cr | 513.52 | 67.7% | ₹1 cr |
| 05 Aug '26 | 509.00 | 517.10 | 505.00 | 511.50 | +7.25 | +1.44% | 0.00 cr | 510.43 | 86.2% | ₹2 cr |
| 04 Aug '26 | 505.50 | 509.95 | 495.00 | 504.25 | −3.75 | −0.74% | 0.01 cr | 501.41 | 48.1% | ₹3 cr |
| 03 Aug '26 | 509.00 | 514.85 | 492.05 | 508.00 | −0.10 | −0.02% | 0.01 cr | 504.38 | 55.8% | ₹3 cr |
| 31 Jul '26 | 496.00 | 508.90 | 493.20 | 508.10 | +13.65 | +2.76% | 0.01 cr | 503.53 | 65.0% | ₹3 cr |
| 30 Jul '26 | 500.00 | 500.00 | 490.00 | 494.45 | +2.40 | +0.49% | 0.00 cr | 495.65 | 71.0% | ₹2 cr |
| 29 Jul '26 | 500.00 | 510.00 | 489.00 | 492.05 | −8.50 | −1.70% | 0.00 cr | 498.37 | 72.7% | ₹2 cr |
| 28 Jul '26 | 505.00 | 508.45 | 490.00 | 500.55 | −3.70 | −0.73% | 0.00 cr | 496.55 | 67.5% | ₹2 cr |
| 27 Jul '26 | 494.25 | 507.20 | 494.25 | 504.25 | +9.30 | +1.88% | 0.00 cr | 503.10 | 62.4% | ₹2 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.
