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 | 581.80 | 581.80 | 552.10 | 554.45 | −18.80 | −3.28% | 0.00 cr | 562.58 | 65.5% | ₹2 cr |
| 03 Sep '26 | 571.10 | 581.00 | 570.10 | 573.25 | +0.70 | +0.12% | 0.00 cr | 574.87 | 59.8% | ₹1 cr |
| 02 Sep '26 | 556.95 | 584.90 | 553.05 | 572.55 | +10.15 | +1.80% | 0.00 cr | 570.74 | 60.7% | ₹2 cr |
| 01 Sep '26 | 560.00 | 576.60 | 555.30 | 562.40 | +1.70 | +0.30% | 0.00 cr | 566.20 | 50.1% | ₹1 cr |
| 31 Aug '26 | 581.45 | 585.00 | 556.00 | 560.70 | −20.75 | −3.57% | 0.01 cr | 564.52 | 61.6% | ₹3 cr |
| 28 Aug '26 | 589.00 | 593.95 | 572.00 | 581.45 | −4.45 | −0.76% | 0.00 cr | 582.93 | 66.4% | ₹1 cr |
| 27 Aug '26 | 594.05 | 596.75 | 583.80 | 585.90 | −7.60 | −1.28% | 0.00 cr | 589.28 | 65.6% | ₹1 cr |
| 26 Aug '26 | 599.90 | 606.70 | 589.00 | 593.50 | −3.75 | −0.63% | 0.00 cr | 596.03 | 61.4% | ₹1 cr |
| 25 Aug '26 | 590.00 | 608.90 | 584.25 | 597.25 | +4.55 | +0.77% | 0.00 cr | 597.47 | 37.3% | ₹1 cr |
| 24 Aug '26 | 595.00 | 610.00 | 586.10 | 592.70 | −9.15 | −1.52% | 0.00 cr | 595.94 | 58.4% | ₹1 cr |
| 21 Aug '26 | 601.80 | 619.40 | 601.00 | 601.85 | +0.05 | +0.01% | 0.00 cr | 607.76 | 31.4% | ₹1 cr |
| 20 Aug '26 | 609.95 | 624.00 | 598.00 | 601.80 | −2.00 | −0.33% | 0.00 cr | 609.69 | 33.0% | ₹2 cr |
| 19 Aug '26 | 585.50 | 623.80 | 585.50 | 603.80 | +18.25 | +3.12% | 0.02 cr | 609.66 | 36.2% | ₹10 cr |
| 18 Aug '26 | 580.80 | 606.05 | 564.30 | 585.55 | +4.75 | +0.82% | 0.01 cr | 591.90 | 28.2% | ₹4 cr |
| 17 Aug '26 | 593.10 | 598.70 | 550.00 | 580.80 | −13.15 | −2.21% | 0.00 cr | 584.52 | 74.0% | ₹2 cr |
| 14 Aug '26 | 599.05 | 610.20 | 590.30 | 593.95 | −8.10 | −1.35% | 0.00 cr | 599.59 | 52.0% | ₹2 cr |
| 13 Aug '26 | 607.85 | 616.95 | 589.60 | 602.05 | −5.80 | −0.95% | 0.01 cr | 601.66 | 54.5% | ₹3 cr |
| 12 Aug '26 | 615.20 | 616.05 | 606.00 | 607.85 | −7.35 | −1.19% | 0.00 cr | 610.81 | 59.2% | ₹1 cr |
| 11 Aug '26 | 622.15 | 627.50 | 604.20 | 615.20 | −5.45 | −0.88% | 0.00 cr | 614.58 | 37.0% | ₹2 cr |
| 10 Aug '26 | 618.10 | 627.90 | 616.00 | 620.65 | +0.15 | +0.02% | 0.00 cr | 622.16 | 44.1% | ₹0 cr |
| 07 Aug '26 | 616.60 | 629.90 | 616.50 | 620.50 | +0.15 | +0.02% | 0.00 cr | 620.21 | 54.0% | ₹1 cr |
| 06 Aug '26 | 618.40 | 627.90 | 615.00 | 620.35 | +3.80 | +0.62% | 0.00 cr | 620.47 | 48.1% | ₹1 cr |
| 05 Aug '26 | 626.30 | 629.90 | 604.80 | 616.55 | −5.70 | −0.92% | 0.01 cr | 615.14 | 47.9% | ₹3 cr |
| 04 Aug '26 | 628.25 | 639.90 | 618.60 | 622.25 | −6.05 | −0.96% | 0.00 cr | 628.36 | 58.4% | ₹2 cr |
| 03 Aug '26 | 645.00 | 663.80 | 625.00 | 628.30 | −27.05 | −4.13% | 0.01 cr | 636.19 | 63.8% | ₹4 cr |
| 31 Jul '26 | 629.00 | 669.00 | 629.00 | 655.35 | +28.35 | +4.52% | 0.01 cr | 652.50 | 19.7% | ₹6 cr |
| 30 Jul '26 | 642.65 | 650.40 | 621.10 | 627.00 | −15.65 | −2.44% | 0.00 cr | 632.68 | 52.5% | ₹2 cr |
| 29 Jul '26 | 646.10 | 663.90 | 638.00 | 642.65 | −6.80 | −1.05% | 0.00 cr | 647.58 | 48.6% | ₹1 cr |
| 28 Jul '26 | 664.60 | 688.30 | 645.00 | 649.45 | −15.15 | −2.28% | 0.00 cr | 658.51 | 45.8% | ₹2 cr |
| 27 Jul '26 | 665.00 | 672.95 | 661.05 | 664.60 | +5.50 | +0.83% | 0.00 cr | 666.16 | 53.8% | ₹1 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.
