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 | 566.85 | 570.00 | 555.30 | 563.30 | +0.95 | +0.17% | 0.02 cr | 562.61 | 42.0% | ₹10 cr |
| 03 Sep '26 | 575.45 | 575.45 | 560.50 | 562.35 | −10.45 | −1.82% | 0.01 cr | 565.75 | 32.7% | ₹5 cr |
| 02 Sep '26 | 578.00 | 582.25 | 569.00 | 572.80 | −11.45 | −1.96% | 0.03 cr | 576.06 | 42.6% | ₹15 cr |
| 01 Sep '26 | 567.50 | 587.70 | 549.00 | 584.25 | +16.75 | +2.95% | 0.07 cr | 565.22 | 39.3% | ₹40 cr |
| 31 Aug '26 | 569.50 | 584.50 | 558.45 | 567.50 | −3.30 | −0.58% | 0.20 cr | 568.18 | 57.9% | ₹111 cr |
| 28 Aug '26 | 573.00 | 578.45 | 566.45 | 570.80 | −7.65 | −1.32% | 0.02 cr | 571.94 | 43.0% | ₹11 cr |
| 27 Aug '26 | 585.95 | 590.30 | 575.55 | 578.45 | −5.45 | −0.93% | 0.02 cr | 581.02 | 45.7% | ₹10 cr |
| 26 Aug '26 | 585.35 | 596.90 | 577.65 | 583.90 | +2.55 | +0.44% | 0.02 cr | 583.00 | 40.7% | ₹14 cr |
| 25 Aug '26 | 585.80 | 590.90 | 549.90 | 581.35 | −4.45 | −0.76% | 0.03 cr | 582.76 | 36.2% | ₹15 cr |
| 24 Aug '26 | 605.00 | 614.70 | 581.00 | 585.80 | −14.05 | −2.34% | 0.06 cr | 596.31 | 37.0% | ₹35 cr |
| 21 Aug '26 | 606.00 | 627.60 | 586.15 | 599.85 | +23.40 | +4.06% | 0.56 cr | 608.19 | 28.7% | ₹342 cr |
| 20 Aug '26 | 567.25 | 584.70 | 560.55 | 576.45 | +20.85 | +3.75% | 0.07 cr | 575.00 | 39.7% | ₹38 cr |
| 19 Aug '26 | 576.00 | 579.90 | 548.05 | 555.60 | −23.55 | −4.07% | 0.08 cr | 558.78 | 47.5% | ₹44 cr |
| 18 Aug '26 | 580.00 | 592.20 | 566.40 | 579.15 | −1.85 | −0.32% | 0.10 cr | 579.48 | 42.8% | ₹59 cr |
| 17 Aug '26 | 608.70 | 612.35 | 578.50 | 581.00 | −27.70 | −4.55% | 0.09 cr | 584.35 | 31.2% | ₹50 cr |
| 14 Aug '26 | 661.20 | 669.00 | 587.05 | 608.70 | −39.50 | −6.09% | 0.34 cr | 621.80 | 27.2% | ₹209 cr |
| 13 Aug '26 | 643.85 | 727.40 | 635.35 | 648.20 | +9.45 | +1.48% | 1.31 cr | 682.46 | 10.9% | ₹893 cr |
| 12 Aug '26 | 664.00 | 669.00 | 636.00 | 638.75 | −20.75 | −3.15% | 0.02 cr | 648.12 | 43.2% | ₹12 cr |
| 11 Aug '26 | 647.75 | 673.90 | 621.00 | 659.50 | +11.75 | +1.81% | 0.12 cr | 651.53 | 49.2% | ₹76 cr |
| 10 Aug '26 | 645.80 | 659.05 | 642.00 | 647.75 | +0.80 | +0.12% | 0.01 cr | 650.75 | 33.6% | ₹9 cr |
| 07 Aug '26 | 651.00 | 679.00 | 641.15 | 646.95 | −2.15 | −0.33% | 0.05 cr | 657.25 | 42.2% | ₹31 cr |
| 06 Aug '26 | 669.50 | 673.85 | 645.10 | 649.10 | −25.25 | −3.74% | 0.03 cr | 657.31 | 45.1% | ₹17 cr |
| 05 Aug '26 | 679.90 | 699.00 | 661.00 | 674.35 | −0.35 | −0.05% | 0.03 cr | 681.44 | 51.4% | ₹23 cr |
| 04 Aug '26 | 670.10 | 688.00 | 660.00 | 674.70 | +5.00 | +0.75% | 0.02 cr | 674.40 | 57.3% | ₹15 cr |
| 03 Aug '26 | 659.00 | 690.00 | 652.35 | 669.70 | +19.00 | +2.92% | 0.04 cr | 674.36 | 54.8% | ₹25 cr |
| 31 Jul '26 | 660.95 | 669.50 | 643.10 | 650.70 | −7.90 | −1.20% | 0.02 cr | 650.88 | 43.0% | ₹10 cr |
| 30 Jul '26 | 653.90 | 669.00 | 638.95 | 658.60 | +7.70 | +1.18% | 0.04 cr | 659.95 | 48.2% | ₹25 cr |
| 29 Jul '26 | 626.60 | 658.90 | 618.50 | 650.90 | +28.20 | +4.53% | 0.06 cr | 643.74 | 45.8% | ₹38 cr |
| 28 Jul '26 | 624.00 | 641.85 | 613.35 | 622.70 | −2.35 | −0.38% | 0.02 cr | 628.43 | 26.6% | ₹13 cr |
| 27 Jul '26 | 617.65 | 636.55 | 606.00 | 625.05 | +16.00 | +2.63% | 0.02 cr | 625.18 | 24.2% | ₹14 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.
