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 | 590.00 | 597.90 | 585.00 | 585.00 | +6.50 | +1.12% | 0.00 cr | 594.61 | 88.9% | ₹0 cr |
| 03 Sep '26 | 581.15 | 590.00 | 577.00 | 578.50 | −11.50 | −1.95% | 0.00 cr | 582.37 | 60.9% | ₹0 cr |
| 02 Sep '26 | 600.00 | 600.00 | 590.00 | 590.00 | −9.90 | −1.65% | 0.00 cr | 593.60 | 99.2% | ₹0 cr |
| 28 Aug '26 | 590.00 | 599.95 | 588.00 | 599.90 | +9.90 | +1.68% | 0.00 cr | 595.64 | 61.3% | ₹0 cr |
| 26 Aug '26 | 590.00 | 590.00 | 574.10 | 590.00 | −10.00 | −1.67% | 0.00 cr | 579.05 | 100.0% | ₹0 cr |
| 25 Aug '26 | 590.00 | 600.00 | 570.00 | 600.00 | +0.15 | +0.03% | 0.00 cr | 594.00 | 13.8% | ₹0 cr |
| 24 Aug '26 | 590.00 | 599.85 | 590.00 | 599.85 | −0.15 | −0.02% | 0.00 cr | 593.50 | 64.6% | ₹0 cr |
| 21 Aug '26 | 613.90 | 613.90 | 585.00 | 600.00 | +7.65 | +1.29% | 0.00 cr | 594.06 | 75.0% | ₹0 cr |
| 20 Aug '26 | 583.05 | 614.00 | 583.05 | 592.35 | +9.30 | +1.60% | 0.00 cr | 608.08 | 89.8% | ₹0 cr |
| 19 Aug '26 | 619.00 | 619.00 | 574.40 | 583.05 | −7.55 | −1.28% | 0.00 cr | 588.94 | 80.9% | ₹0 cr |
| 18 Aug '26 | 619.50 | 619.50 | 590.30 | 590.60 | +5.55 | +0.95% | 0.00 cr | 597.61 | 85.8% | ₹0 cr |
| 17 Aug '26 | 600.00 | 600.00 | 585.00 | 585.05 | −15.80 | −2.63% | 0.00 cr | 595.29 | 92.9% | ₹0 cr |
| 14 Aug '26 | 612.30 | 619.95 | 585.00 | 600.85 | +0.60 | +0.10% | 0.00 cr | 602.35 | 66.7% | ₹0 cr |
| 13 Aug '26 | 627.00 | 627.00 | 555.00 | 600.25 | +11.70 | +1.99% | 0.00 cr | 588.95 | 24.4% | ₹0 cr |
| 12 Aug '26 | 600.00 | 600.00 | 582.10 | 588.55 | −1.50 | −0.25% | 0.00 cr | 588.55 | 100.0% | ₹0 cr |
| 11 Aug '26 | 628.00 | 628.00 | 580.10 | 590.05 | −8.95 | −1.49% | 0.00 cr | 598.92 | 88.3% | ₹0 cr |
| 10 Aug '26 | 629.00 | 629.00 | 599.00 | 599.00 | +5.95 | +1.00% | 0.00 cr | 614.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 619.90 | 619.90 | 570.05 | 593.05 | +3.05 | +0.52% | 0.00 cr | 581.86 | 86.7% | ₹0 cr |
| 06 Aug '26 | 619.90 | 619.90 | 590.00 | 590.00 | −0.10 | −0.02% | 0.00 cr | 591.50 | 58.7% | ₹0 cr |
| 05 Aug '26 | 619.00 | 619.00 | 590.00 | 590.10 | +0.10 | +0.02% | 0.00 cr | 607.71 | 26.7% | ₹0 cr |
| 04 Aug '26 | 623.80 | 623.80 | 590.00 | 590.00 | +4.90 | +0.84% | 0.00 cr | 605.23 | 85.7% | ₹0 cr |
| 03 Aug '26 | 624.90 | 624.90 | 585.10 | 585.10 | −9.85 | −1.66% | 0.00 cr | 594.50 | 98.9% | ₹0 cr |
| 31 Jul '26 | 585.00 | 594.95 | 585.00 | 594.95 | +12.10 | +2.08% | 0.00 cr | 589.32 | 88.7% | ₹0 cr |
| 30 Jul '26 | 638.00 | 638.00 | 557.00 | 582.85 | −2.25 | −0.38% | 0.00 cr | 588.74 | 52.3% | ₹0 cr |
| 27 Jul '26 | 575.15 | 625.00 | 575.15 | 585.10 | −21.40 | −3.53% | 0.00 cr | 589.49 | 47.1% | ₹0 cr |
| 24 Jul '26 | 600.00 | 610.10 | 600.00 | 606.50 | −3.60 | −0.59% | 0.00 cr | 605.51 | 90.9% | ₹0 cr |
| 23 Jul '26 | 619.80 | 619.80 | 610.10 | 610.10 | −9.80 | −1.58% | 0.00 cr | 611.05 | 90.3% | ₹0 cr |
| 22 Jul '26 | 619.90 | 619.90 | 600.00 | 619.90 | −3.00 | −0.48% | 0.00 cr | 615.59 | 72.7% | ₹0 cr |
| 21 Jul '26 | 629.05 | 629.05 | 622.90 | 622.90 | +0.05 | +0.01% | 0.00 cr | 626.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 620.00 | 639.00 | 610.00 | 622.85 | +23.85 | +3.98% | 0.00 cr | 630.63 | 28.2% | ₹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.
