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 | 587.15 | 589.85 | 582.00 | 584.20 | −2.95 | −0.50% | 0.01 cr | 585.54 | 58.8% | ₹3 cr |
| 03 Sep '26 | 595.00 | 595.35 | 584.20 | 587.15 | −3.05 | −0.52% | 0.02 cr | 587.28 | 59.1% | ₹13 cr |
| 02 Sep '26 | 597.00 | 598.30 | 586.90 | 590.20 | −8.10 | −1.35% | 0.04 cr | 590.71 | 71.4% | ₹21 cr |
| 01 Sep '26 | 610.30 | 619.50 | 592.00 | 598.30 | −27.40 | −4.38% | 0.06 cr | 600.17 | 50.0% | ₹38 cr |
| 31 Aug '26 | 624.00 | 628.00 | 616.00 | 625.70 | +6.90 | +1.12% | 0.01 cr | 622.58 | 58.5% | ₹9 cr |
| 28 Aug '26 | 614.95 | 624.20 | 612.00 | 618.80 | +6.90 | +1.13% | 0.02 cr | 618.33 | 51.2% | ₹15 cr |
| 27 Aug '26 | 615.15 | 635.90 | 607.60 | 611.90 | −0.20 | −0.03% | 0.07 cr | 624.66 | 28.6% | ₹41 cr |
| 26 Aug '26 | 605.15 | 620.70 | 601.70 | 612.10 | +12.30 | +2.05% | 0.02 cr | 613.89 | 47.8% | ₹10 cr |
| 25 Aug '26 | 602.95 | 605.00 | 598.10 | 599.80 | −3.15 | −0.52% | 0.01 cr | 600.75 | 72.4% | ₹6 cr |
| 24 Aug '26 | 605.75 | 610.00 | 601.20 | 602.95 | −2.80 | −0.46% | 0.01 cr | 603.73 | 60.4% | ₹8 cr |
| 21 Aug '26 | 607.05 | 610.70 | 603.40 | 605.75 | −1.25 | −0.21% | 0.00 cr | 606.22 | 57.8% | ₹3 cr |
| 20 Aug '26 | 609.30 | 612.95 | 606.00 | 607.00 | −2.15 | −0.35% | 0.00 cr | 609.48 | 54.4% | ₹2 cr |
| 19 Aug '26 | 606.15 | 613.65 | 606.15 | 609.15 | +0.50 | +0.08% | 0.00 cr | 610.29 | 53.0% | ₹2 cr |
| 18 Aug '26 | 613.00 | 615.80 | 608.00 | 608.65 | −5.00 | −0.81% | 0.00 cr | 610.78 | 61.1% | ₹2 cr |
| 17 Aug '26 | 614.00 | 616.20 | 611.30 | 613.65 | +0.35 | +0.06% | 0.00 cr | 613.19 | 56.3% | ₹3 cr |
| 14 Aug '26 | 617.95 | 622.00 | 607.95 | 613.30 | −3.60 | −0.58% | 0.03 cr | 615.68 | 74.9% | ₹17 cr |
| 13 Aug '26 | 610.00 | 621.70 | 610.00 | 616.90 | +7.30 | +1.20% | 0.01 cr | 617.94 | 51.7% | ₹4 cr |
| 12 Aug '26 | 619.95 | 621.35 | 606.15 | 609.60 | −10.25 | −1.65% | 0.01 cr | 612.74 | 54.7% | ₹8 cr |
| 11 Aug '26 | 626.70 | 626.70 | 610.60 | 619.85 | −3.45 | −0.55% | 0.01 cr | 617.40 | 52.8% | ₹7 cr |
| 10 Aug '26 | 626.00 | 628.70 | 622.50 | 623.30 | −0.20 | −0.03% | 0.00 cr | 624.94 | 53.0% | ₹2 cr |
| 07 Aug '26 | 619.00 | 629.40 | 619.00 | 623.50 | −0.75 | −0.12% | 0.01 cr | 623.72 | 43.5% | ₹8 cr |
| 06 Aug '26 | 645.05 | 651.05 | 621.00 | 624.25 | −26.05 | −4.01% | 0.05 cr | 626.91 | 64.1% | ₹31 cr |
| 05 Aug '26 | 650.00 | 660.45 | 647.90 | 650.30 | +2.40 | +0.37% | 0.01 cr | 654.34 | 46.9% | ₹10 cr |
| 04 Aug '26 | 652.00 | 654.15 | 642.00 | 647.90 | −2.10 | −0.32% | 0.01 cr | 649.84 | 54.2% | ₹3 cr |
| 03 Aug '26 | 641.65 | 656.00 | 641.65 | 650.00 | +8.35 | +1.30% | 0.01 cr | 650.83 | 52.7% | ₹6 cr |
| 31 Jul '26 | 646.00 | 648.35 | 636.65 | 641.65 | −2.05 | −0.32% | 0.00 cr | 644.29 | 58.9% | ₹2 cr |
| 30 Jul '26 | 641.00 | 654.15 | 638.00 | 643.70 | +1.85 | +0.29% | 0.01 cr | 648.15 | 37.2% | ₹4 cr |
| 29 Jul '26 | 634.00 | 647.00 | 631.80 | 641.85 | +7.90 | +1.25% | 0.01 cr | 641.14 | 56.4% | ₹5 cr |
| 28 Jul '26 | 639.05 | 646.00 | 629.60 | 633.95 | −7.30 | −1.14% | 0.01 cr | 635.54 | 51.7% | ₹5 cr |
| 27 Jul '26 | 626.15 | 643.20 | 626.15 | 641.25 | +10.55 | +1.67% | 0.01 cr | 640.54 | 61.0% | ₹3 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.
