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 | 615.00 | 626.35 | 615.00 | 620.20 | −6.30 | −1.01% | 0.00 cr | 619.37 | 67.4% | ₹0 cr |
| 03 Sep '26 | 622.40 | 638.00 | 605.00 | 626.50 | −13.45 | −2.10% | 0.00 cr | 612.87 | 98.9% | ₹0 cr |
| 02 Sep '26 | 635.00 | 640.00 | 620.00 | 639.95 | +14.95 | +2.39% | 0.00 cr | 638.06 | 87.8% | ₹0 cr |
| 01 Sep '26 | 635.00 | 635.00 | 625.00 | 625.00 | −24.95 | −3.84% | 0.00 cr | 634.62 | 100.0% | ₹0 cr |
| 31 Aug '26 | 648.00 | 649.95 | 615.00 | 649.95 | +5.65 | +0.88% | 0.00 cr | 621.39 | 96.8% | ₹0 cr |
| 28 Aug '26 | 620.00 | 674.95 | 614.00 | 644.30 | +19.30 | +3.09% | 0.00 cr | 636.85 | 77.9% | ₹0 cr |
| 27 Aug '26 | 625.00 | 625.00 | 625.00 | 625.00 | +0.00 | +0.00% | 0.00 cr | 625.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 615.00 | 625.00 | 615.00 | 625.00 | −0.05 | −0.01% | 0.00 cr | 622.36 | 100.0% | ₹0 cr |
| 25 Aug '26 | 605.15 | 630.00 | 605.15 | 625.05 | +19.90 | +3.29% | 0.00 cr | 619.77 | 87.5% | ₹0 cr |
| 24 Aug '26 | 613.05 | 613.05 | 595.00 | 605.15 | −4.85 | −0.80% | 0.00 cr | 605.78 | 95.6% | ₹0 cr |
| 21 Aug '26 | 608.00 | 610.00 | 590.00 | 610.00 | +25.00 | +4.27% | 0.00 cr | 607.23 | 98.4% | ₹0 cr |
| 20 Aug '26 | 593.00 | 593.00 | 570.00 | 585.00 | −2.00 | −0.34% | 0.00 cr | 575.24 | 81.1% | ₹0 cr |
| 19 Aug '26 | 590.00 | 590.00 | 583.95 | 587.00 | −12.90 | −2.15% | 0.00 cr | 587.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 599.90 | 599.90 | 570.00 | 599.90 | +0.00 | +0.00% | 0.00 cr | 574.98 | 100.0% | ₹0 cr |
| 17 Aug '26 | 582.85 | 599.90 | 582.85 | 599.90 | +17.10 | +2.93% | 0.00 cr | 588.53 | 100.0% | ₹0 cr |
| 14 Aug '26 | 577.10 | 585.90 | 571.10 | 582.80 | +2.80 | +0.48% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 580.10 | 589.75 | 570.55 | 580.00 | −3.00 | −0.51% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 583.00 | 583.00 | 583.00 | 583.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 585.00 | 585.00 | 568.95 | 583.00 | −15.00 | −2.51% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 595.00 | 599.00 | 572.00 | 598.00 | +14.30 | +2.45% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 565.00 | 587.00 | 565.00 | 583.70 | +12.95 | +2.27% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 575.00 | 580.00 | 565.30 | 570.75 | −0.25 | −0.04% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 570.10 | 589.90 | 570.00 | 571.00 | −8.30 | −1.43% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 581.00 | 581.00 | 579.00 | 579.30 | −0.80 | −0.14% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 565.75 | 600.00 | 557.00 | 580.10 | +14.35 | +2.54% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 584.95 | 593.00 | 565.00 | 565.75 | −19.20 | −3.28% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 594.00 | 597.80 | 580.00 | 584.95 | −7.95 | −1.34% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 580.70 | 593.00 | 580.00 | 592.90 | −6.10 | −1.02% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 599.00 | 600.00 | 599.00 | 599.00 | +8.80 | +1.49% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 588.80 | 597.00 | 588.80 | 590.20 | +0.25 | +0.04% | 0.00 cr | — | — | ₹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.
