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 | 582.00 | 588.95 | 580.00 | 586.10 | +3.70 | +0.64% | 0.02 cr | 584.57 | 55.6% | ₹9 cr |
| 03 Sep '26 | 581.70 | 585.80 | 572.65 | 582.40 | +0.75 | +0.13% | 0.02 cr | 579.55 | 46.3% | ₹11 cr |
| 02 Sep '26 | 578.20 | 584.70 | 570.10 | 581.65 | +1.35 | +0.23% | 0.02 cr | 577.86 | 58.3% | ₹13 cr |
| 01 Sep '26 | 588.60 | 590.70 | 575.05 | 580.30 | −13.50 | −2.27% | 0.02 cr | 581.34 | 45.4% | ₹9 cr |
| 31 Aug '26 | 589.05 | 595.50 | 577.10 | 593.80 | +5.65 | +0.96% | 0.03 cr | 589.87 | 56.5% | ₹19 cr |
| 28 Aug '26 | 589.95 | 592.75 | 584.75 | 588.15 | −0.05 | −0.01% | 0.02 cr | 588.86 | 45.3% | ₹10 cr |
| 27 Aug '26 | 602.70 | 602.75 | 585.80 | 588.20 | −17.10 | −2.83% | 0.03 cr | 595.75 | 56.0% | ₹19 cr |
| 26 Aug '26 | 601.50 | 619.50 | 599.20 | 605.30 | +4.05 | +0.67% | 0.07 cr | 611.14 | 56.3% | ₹43 cr |
| 25 Aug '26 | 601.00 | 605.95 | 596.20 | 601.25 | −3.15 | −0.52% | 0.04 cr | 600.44 | 53.9% | ₹21 cr |
| 24 Aug '26 | 634.30 | 639.05 | 601.55 | 604.40 | −29.90 | −4.71% | 0.04 cr | 617.23 | 41.7% | ₹27 cr |
| 21 Aug '26 | 631.80 | 641.90 | 624.00 | 634.30 | +3.25 | +0.52% | 0.08 cr | 632.66 | 50.9% | ₹53 cr |
| 20 Aug '26 | 616.35 | 635.00 | 610.75 | 631.05 | +14.70 | +2.39% | 0.11 cr | 626.12 | 42.2% | ₹71 cr |
| 19 Aug '26 | 595.00 | 628.95 | 585.40 | 616.35 | +27.55 | +4.68% | 0.34 cr | 618.35 | 24.4% | ₹212 cr |
| 18 Aug '26 | 567.50 | 591.60 | 564.00 | 588.80 | +19.30 | +3.39% | 0.06 cr | 583.15 | 44.5% | ₹35 cr |
| 17 Aug '26 | 568.50 | 572.00 | 558.15 | 569.50 | −1.65 | −0.29% | 0.02 cr | 565.20 | 44.2% | ₹11 cr |
| 14 Aug '26 | 578.20 | 582.55 | 568.10 | 571.15 | −5.65 | −0.98% | 0.02 cr | 576.31 | 47.0% | ₹11 cr |
| 13 Aug '26 | 568.20 | 580.00 | 564.50 | 576.80 | +8.75 | +1.54% | 0.02 cr | 573.96 | 50.9% | ₹9 cr |
| 12 Aug '26 | 573.95 | 573.95 | 557.70 | 568.05 | −3.45 | −0.60% | 0.02 cr | 565.79 | 44.8% | ₹10 cr |
| 11 Aug '26 | 576.00 | 578.80 | 564.80 | 571.50 | −4.80 | −0.83% | 0.02 cr | 570.69 | 55.9% | ₹11 cr |
| 10 Aug '26 | 576.00 | 582.00 | 563.40 | 576.30 | −1.35 | −0.23% | 0.02 cr | 571.41 | 52.5% | ₹13 cr |
| 07 Aug '26 | 555.10 | 582.50 | 553.70 | 577.65 | +20.10 | +3.61% | 0.04 cr | 572.10 | 52.6% | ₹23 cr |
| 06 Aug '26 | 555.80 | 560.55 | 550.85 | 557.55 | +1.35 | +0.24% | 0.01 cr | 556.21 | 34.1% | ₹7 cr |
| 05 Aug '26 | 546.00 | 558.30 | 546.00 | 556.20 | +9.70 | +1.77% | 0.03 cr | 553.68 | 59.9% | ₹16 cr |
| 04 Aug '26 | 554.00 | 557.70 | 544.95 | 546.50 | −4.50 | −0.82% | 0.01 cr | 548.02 | 41.5% | ₹8 cr |
| 03 Aug '26 | 545.20 | 555.00 | 541.00 | 551.00 | +8.50 | +1.57% | 0.05 cr | 548.94 | 21.8% | ₹25 cr |
| 31 Jul '26 | 542.50 | 555.95 | 536.20 | 542.50 | −2.15 | −0.39% | 0.04 cr | 547.86 | 33.4% | ₹24 cr |
| 30 Jul '26 | 523.55 | 575.00 | 523.55 | 544.65 | +21.10 | +4.03% | 0.29 cr | 558.04 | 16.8% | ₹163 cr |
| 29 Jul '26 | 543.70 | 561.00 | 516.60 | 523.55 | −19.75 | −3.64% | 0.09 cr | 532.43 | 37.4% | ₹50 cr |
| 28 Jul '26 | 548.60 | 556.45 | 541.10 | 543.30 | −4.30 | −0.79% | 0.01 cr | 547.18 | 47.4% | ₹7 cr |
| 27 Jul '26 | 542.55 | 557.85 | 539.05 | 547.60 | +8.25 | +1.53% | 0.02 cr | 548.12 | 28.9% | ₹12 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.
