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 | 611.30 | 611.30 | 611.30 | 611.30 | +11.95 | +1.99% | 0.00 cr | 611.30 | 100.0% | ₹0 cr |
| 03 Sep '26 | 599.35 | 599.35 | 599.35 | 599.35 | +11.75 | +2.00% | 0.00 cr | 599.35 | 100.0% | ₹0 cr |
| 02 Sep '26 | 587.60 | 587.60 | 587.60 | 587.60 | +11.50 | +2.00% | 0.00 cr | 587.60 | 100.0% | ₹0 cr |
| 01 Sep '26 | 576.10 | 576.10 | 576.10 | 576.10 | +11.25 | +1.99% | 0.00 cr | 576.10 | 100.0% | ₹0 cr |
| 31 Aug '26 | 564.85 | 564.85 | 564.85 | 564.85 | +11.05 | +2.00% | 0.02 cr | 564.85 | 100.0% | ₹11 cr |
| 28 Aug '26 | 549.00 | 553.80 | 541.00 | 553.80 | +8.40 | +1.54% | 0.00 cr | 548.48 | 94.1% | ₹1 cr |
| 27 Aug '26 | 545.40 | 545.40 | 545.40 | 545.40 | +10.65 | +1.99% | 0.00 cr | 545.40 | 100.0% | ₹1 cr |
| 26 Aug '26 | 524.30 | 534.75 | 524.30 | 534.75 | +10.45 | +1.99% | 0.00 cr | 530.89 | 100.0% | ₹1 cr |
| 25 Aug '26 | 524.30 | 524.50 | 524.30 | 524.30 | −10.70 | −2.00% | 0.00 cr | 524.32 | 100.0% | ₹1 cr |
| 24 Aug '26 | 551.60 | 551.60 | 530.10 | 535.00 | −5.85 | −1.08% | 0.00 cr | 542.71 | 84.8% | ₹2 cr |
| 21 Aug '26 | 540.85 | 540.85 | 540.85 | 540.85 | +10.60 | +2.00% | 0.00 cr | 540.85 | 100.0% | ₹0 cr |
| 20 Aug '26 | 530.25 | 530.25 | 530.25 | 530.25 | +10.35 | +1.99% | 0.00 cr | 530.25 | 100.0% | ₹1 cr |
| 19 Aug '26 | 519.90 | 519.90 | 519.90 | 519.90 | +10.15 | +1.99% | 0.00 cr | 519.90 | 100.0% | ₹0 cr |
| 18 Aug '26 | 509.40 | 509.75 | 509.40 | 509.75 | +9.95 | +1.99% | 0.00 cr | 509.58 | 75.0% | ₹0 cr |
| 17 Aug '26 | 499.80 | 499.80 | 485.00 | 499.80 | +9.80 | +2.00% | 0.00 cr | 492.40 | 95.0% | ₹1 cr |
| 14 Aug '26 | 474.50 | 491.00 | 474.50 | 490.00 | +5.85 | +1.21% | 0.00 cr | 483.77 | 91.7% | ₹1 cr |
| 13 Aug '26 | 484.15 | 484.15 | 484.15 | 484.15 | −9.85 | −1.99% | 0.00 cr | 484.15 | 100.0% | ₹0 cr |
| 12 Aug '26 | 494.55 | 494.55 | 489.00 | 494.00 | +9.10 | +1.88% | 0.01 cr | 493.07 | 100.0% | ₹3 cr |
| 11 Aug '26 | 484.90 | 484.90 | 484.90 | 484.90 | +9.50 | +2.00% | 0.00 cr | 484.90 | 100.0% | ₹2 cr |
| 10 Aug '26 | 475.20 | 475.40 | 475.20 | 475.40 | +9.30 | +2.00% | 0.00 cr | 475.35 | 100.0% | ₹1 cr |
| 07 Aug '26 | 458.75 | 466.10 | 458.75 | 466.10 | +9.10 | +1.99% | 0.00 cr | 464.76 | 95.7% | ₹1 cr |
| 06 Aug '26 | 458.75 | 458.75 | 457.00 | 457.00 | +7.20 | +1.60% | 0.00 cr | 458.60 | 97.1% | ₹2 cr |
| 05 Aug '26 | 448.00 | 449.80 | 448.00 | 449.80 | +8.80 | +2.00% | 0.00 cr | 449.19 | 100.0% | ₹0 cr |
| 04 Aug '26 | 440.00 | 444.00 | 440.00 | 441.00 | +3.05 | +0.70% | 0.00 cr | 440.71 | 100.0% | ₹1 cr |
| 03 Aug '26 | 436.00 | 441.00 | 436.00 | 437.95 | +3.80 | +0.88% | 0.00 cr | 438.98 | 100.0% | ₹0 cr |
| 31 Jul '26 | 434.00 | 434.15 | 434.00 | 434.15 | +8.50 | +2.00% | 0.00 cr | 434.12 | 100.0% | ₹1 cr |
| 30 Jul '26 | 425.60 | 425.65 | 425.60 | 425.65 | −8.60 | −1.98% | 0.00 cr | 425.63 | 100.0% | ₹1 cr |
| 29 Jul '26 | 434.30 | 435.00 | 434.25 | 434.25 | −8.85 | −2.00% | 0.00 cr | 434.39 | 100.0% | ₹1 cr |
| 28 Jul '26 | 443.10 | 443.10 | 443.10 | 443.10 | +8.65 | +1.99% | 0.00 cr | 443.10 | 100.0% | ₹1 cr |
| 27 Jul '26 | 434.45 | 434.45 | 434.45 | 434.45 | +8.50 | +2.00% | 0.00 cr | 434.45 | 100.0% | ₹0 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.
