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 | 604.00 | 604.00 | 590.40 | 600.05 | −0.35 | −0.06% | 0.02 cr | 597.51 | 71.8% | ₹14 cr |
| 03 Sep '26 | 600.05 | 618.35 | 597.10 | 600.40 | +0.55 | +0.09% | 0.02 cr | 606.52 | 46.1% | ₹11 cr |
| 02 Sep '26 | 601.00 | 607.60 | 593.15 | 599.85 | −4.25 | −0.70% | 0.03 cr | 599.53 | 78.5% | ₹19 cr |
| 01 Sep '26 | 603.35 | 606.85 | 591.80 | 604.10 | +3.60 | +0.60% | 0.01 cr | 601.63 | 51.7% | ₹5 cr |
| 31 Aug '26 | 586.05 | 603.10 | 583.65 | 600.50 | +9.70 | +1.64% | 0.01 cr | 598.01 | 63.9% | ₹8 cr |
| 28 Aug '26 | 590.00 | 595.85 | 582.25 | 590.80 | −1.50 | −0.25% | 0.02 cr | 589.64 | 67.5% | ₹13 cr |
| 27 Aug '26 | 589.00 | 599.00 | 585.35 | 592.30 | +6.70 | +1.14% | 0.02 cr | 592.99 | 65.0% | ₹11 cr |
| 26 Aug '26 | 574.90 | 592.30 | 570.60 | 585.60 | +10.70 | +1.86% | 0.03 cr | 584.41 | 78.3% | ₹17 cr |
| 25 Aug '26 | 585.00 | 587.00 | 573.00 | 574.90 | −13.60 | −2.31% | 0.02 cr | 578.08 | 60.1% | ₹10 cr |
| 24 Aug '26 | 601.35 | 601.85 | 583.00 | 588.50 | −12.85 | −2.14% | 0.02 cr | 594.14 | 56.8% | ₹9 cr |
| 21 Aug '26 | 617.85 | 617.85 | 595.45 | 601.35 | −9.65 | −1.58% | 0.02 cr | 602.96 | 64.9% | ₹10 cr |
| 20 Aug '26 | 603.10 | 615.00 | 595.15 | 611.00 | +5.50 | +0.91% | 0.01 cr | 607.96 | 61.3% | ₹8 cr |
| 19 Aug '26 | 609.95 | 616.80 | 597.35 | 605.50 | −8.65 | −1.41% | 0.01 cr | 605.73 | 56.1% | ₹6 cr |
| 18 Aug '26 | 608.65 | 616.95 | 600.00 | 614.15 | +5.50 | +0.90% | 0.02 cr | 612.68 | 65.3% | ₹11 cr |
| 17 Aug '26 | 629.65 | 629.65 | 596.15 | 608.65 | −16.00 | −2.56% | 0.03 cr | 607.20 | 46.9% | ₹18 cr |
| 14 Aug '26 | 618.85 | 630.70 | 614.70 | 624.65 | +5.80 | +0.94% | 0.01 cr | 625.56 | 43.6% | ₹6 cr |
| 13 Aug '26 | 615.00 | 621.70 | 607.10 | 618.85 | +1.45 | +0.23% | 0.01 cr | 614.59 | 52.6% | ₹6 cr |
| 12 Aug '26 | 615.00 | 622.00 | 604.90 | 617.40 | +1.30 | +0.21% | 0.02 cr | 613.25 | 57.4% | ₹10 cr |
| 11 Aug '26 | 626.90 | 631.40 | 611.90 | 616.10 | −8.20 | −1.31% | 0.01 cr | 619.81 | 41.1% | ₹5 cr |
| 10 Aug '26 | 618.05 | 626.75 | 612.35 | 624.30 | +5.85 | +0.95% | 0.01 cr | 621.21 | 51.8% | ₹6 cr |
| 07 Aug '26 | 627.00 | 630.50 | 617.00 | 618.45 | −11.25 | −1.79% | 0.01 cr | 623.13 | 47.5% | ₹5 cr |
| 06 Aug '26 | 623.90 | 634.45 | 620.30 | 629.70 | +3.50 | +0.56% | 0.01 cr | 629.15 | 47.7% | ₹9 cr |
| 05 Aug '26 | 640.00 | 640.00 | 619.05 | 626.20 | −8.20 | −1.29% | 0.02 cr | 625.40 | 48.3% | ₹10 cr |
| 04 Aug '26 | 623.65 | 638.20 | 613.15 | 634.40 | +10.75 | +1.72% | 0.02 cr | 625.45 | 38.6% | ₹10 cr |
| 03 Aug '26 | 625.00 | 635.10 | 604.80 | 623.65 | −14.40 | −2.26% | 0.03 cr | 620.30 | 33.3% | ₹21 cr |
| 31 Jul '26 | 631.00 | 654.00 | 611.20 | 638.05 | +12.70 | +2.03% | 0.06 cr | 638.86 | 29.6% | ₹41 cr |
| 30 Jul '26 | 631.40 | 631.45 | 615.55 | 625.35 | −0.95 | −0.15% | 0.02 cr | 623.81 | 69.8% | ₹10 cr |
| 29 Jul '26 | 622.00 | 632.00 | 617.50 | 626.30 | +4.00 | +0.64% | 0.01 cr | 625.74 | 38.8% | ₹8 cr |
| 28 Jul '26 | 626.00 | 627.95 | 618.85 | 622.30 | −1.65 | −0.26% | 0.01 cr | 622.22 | 55.3% | ₹3 cr |
| 27 Jul '26 | 611.25 | 645.00 | 611.25 | 623.95 | +12.90 | +2.11% | 0.01 cr | 623.47 | 46.7% | ₹4 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.
