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 | 577.00 | 588.00 | 571.00 | 582.45 | +2.70 | +0.47% | 0.01 cr | 580.83 | 47.8% | ₹4 cr |
| 03 Sep '26 | 573.50 | 584.75 | 567.55 | 579.75 | +9.10 | +1.59% | 0.01 cr | 576.98 | 55.7% | ₹3 cr |
| 02 Sep '26 | 569.00 | 582.00 | 565.00 | 570.65 | −3.30 | −0.57% | 0.01 cr | 573.15 | 54.9% | ₹4 cr |
| 01 Sep '26 | 574.50 | 575.70 | 566.70 | 573.95 | −0.55 | −0.10% | 0.00 cr | 572.64 | 58.1% | ₹2 cr |
| 31 Aug '26 | 569.90 | 580.55 | 564.10 | 574.50 | +3.40 | +0.60% | 0.01 cr | 574.30 | 57.4% | ₹3 cr |
| 28 Aug '26 | 577.00 | 579.00 | 566.25 | 571.10 | −8.00 | −1.38% | 0.00 cr | 570.77 | 55.0% | ₹2 cr |
| 27 Aug '26 | 581.50 | 582.50 | 575.05 | 579.10 | −2.40 | −0.41% | 0.01 cr | 578.99 | 58.0% | ₹3 cr |
| 26 Aug '26 | 566.00 | 585.80 | 565.05 | 581.50 | +10.90 | +1.91% | 0.01 cr | 579.34 | 38.7% | ₹8 cr |
| 25 Aug '26 | 576.80 | 576.80 | 565.00 | 570.60 | −6.25 | −1.08% | 0.01 cr | 567.40 | 68.6% | ₹4 cr |
| 24 Aug '26 | 565.65 | 583.05 | 565.65 | 576.85 | +11.20 | +1.98% | 0.01 cr | 573.49 | 56.5% | ₹4 cr |
| 21 Aug '26 | 568.70 | 568.75 | 560.85 | 565.65 | −0.75 | −0.13% | 0.00 cr | 565.47 | 59.6% | ₹2 cr |
| 20 Aug '26 | 558.00 | 570.35 | 558.00 | 566.40 | −0.50 | −0.09% | 0.00 cr | 565.76 | 69.6% | ₹2 cr |
| 19 Aug '26 | 558.40 | 570.00 | 545.50 | 566.90 | +8.50 | +1.52% | 0.01 cr | 557.21 | 49.8% | ₹4 cr |
| 18 Aug '26 | 565.00 | 570.00 | 552.00 | 558.40 | −8.85 | −1.56% | 0.01 cr | 557.94 | 63.9% | ₹3 cr |
| 17 Aug '26 | 571.10 | 578.00 | 562.20 | 567.25 | −14.95 | −2.57% | 0.01 cr | 568.55 | 51.5% | ₹6 cr |
| 14 Aug '26 | 561.00 | 597.40 | 551.15 | 582.20 | +16.75 | +2.96% | 0.03 cr | 567.24 | 56.5% | ₹17 cr |
| 13 Aug '26 | 567.35 | 569.55 | 561.15 | 565.45 | −0.55 | −0.10% | 0.00 cr | 564.79 | 75.3% | ₹2 cr |
| 12 Aug '26 | 566.25 | 570.95 | 561.70 | 566.00 | −1.35 | −0.24% | 0.00 cr | 565.57 | 70.9% | ₹2 cr |
| 11 Aug '26 | 568.95 | 572.00 | 560.00 | 567.35 | +1.20 | +0.21% | 0.00 cr | 565.08 | 73.8% | ₹2 cr |
| 10 Aug '26 | 565.40 | 573.00 | 563.00 | 566.15 | +0.75 | +0.13% | 0.00 cr | 566.66 | 54.0% | ₹2 cr |
| 07 Aug '26 | 568.05 | 569.45 | 555.00 | 565.40 | −2.65 | −0.47% | 0.01 cr | 561.67 | 47.3% | ₹4 cr |
| 06 Aug '26 | 585.00 | 588.95 | 555.85 | 568.05 | −39.60 | −6.52% | 0.04 cr | 573.62 | 76.0% | ₹20 cr |
| 05 Aug '26 | 596.00 | 620.45 | 594.55 | 607.65 | +13.85 | +2.33% | 0.01 cr | 608.33 | 46.5% | ₹7 cr |
| 04 Aug '26 | 593.00 | 600.45 | 588.00 | 593.80 | −0.20 | −0.03% | 0.00 cr | 595.86 | 62.5% | ₹2 cr |
| 03 Aug '26 | 580.50 | 597.50 | 580.50 | 594.00 | +13.85 | +2.39% | 0.00 cr | 590.97 | 54.2% | ₹3 cr |
| 31 Jul '26 | 579.25 | 583.95 | 575.10 | 580.15 | −1.10 | −0.19% | 0.00 cr | 579.76 | 63.0% | ₹1 cr |
| 30 Jul '26 | 579.95 | 583.00 | 573.00 | 581.25 | +4.60 | +0.80% | 0.00 cr | 579.05 | 52.5% | ₹2 cr |
| 29 Jul '26 | 575.95 | 578.00 | 569.10 | 576.65 | +5.90 | +1.03% | 0.00 cr | 575.23 | 55.6% | ₹1 cr |
| 28 Jul '26 | 561.05 | 575.50 | 554.55 | 570.75 | +3.90 | +0.69% | 0.01 cr | 562.01 | 64.8% | ₹4 cr |
| 27 Jul '26 | 568.00 | 576.00 | 560.75 | 566.85 | −0.75 | −0.13% | 0.00 cr | 567.89 | 49.4% | ₹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.
