End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 630.00 | 671.30 | 607.40 | 671.00 | +31.65 | +4.95% | 0.03 cr | 661.62 | ₹23 cr |
| 03 Sep '26 | 660.00 | 665.00 | 635.00 | 639.35 | −9.30 | −1.43% | 0.01 cr | 645.40 | ₹8 cr |
| 02 Sep '26 | 624.10 | 659.00 | 616.00 | 648.65 | +18.25 | +2.89% | 0.05 cr | 641.92 | ₹35 cr |
| 01 Sep '26 | 614.00 | 635.00 | 601.00 | 630.40 | +13.65 | +2.21% | 0.04 cr | 613.87 | ₹25 cr |
| 31 Aug '26 | 587.85 | 617.50 | 580.00 | 616.75 | +28.65 | +4.87% | 0.07 cr | 609.98 | ₹46 cr |
| 28 Aug '26 | 567.00 | 588.10 | 558.00 | 588.10 | +28.00 | +5.00% | 0.05 cr | 572.72 | ₹26 cr |
| 27 Aug '26 | 571.00 | 576.00 | 555.20 | 560.10 | −10.40 | −1.82% | 0.01 cr | 564.82 | ₹6 cr |
| 26 Aug '26 | 561.00 | 574.95 | 555.00 | 570.50 | +9.00 | +1.60% | 0.02 cr | 565.61 | ₹11 cr |
| 25 Aug '26 | 563.00 | 569.50 | 546.80 | 561.50 | −3.40 | −0.60% | 0.02 cr | 557.91 | ₹12 cr |
| 24 Aug '26 | 578.00 | 583.50 | 551.00 | 564.90 | −14.20 | −2.45% | 0.03 cr | 563.24 | ₹19 cr |
| 21 Aug '26 | 582.00 | 593.00 | 560.00 | 579.10 | −1.05 | −0.18% | 0.02 cr | 575.12 | ₹12 cr |
| 20 Aug '26 | 579.95 | 602.45 | 572.00 | 580.15 | +6.35 | +1.11% | 0.08 cr | 591.07 | ₹48 cr |
| 19 Aug '26 | 565.00 | 573.80 | 554.10 | 573.80 | +27.30 | +5.00% | 0.10 cr | 571.91 | ₹59 cr |
| 18 Aug '26 | 519.00 | 546.50 | 501.25 | 546.50 | +26.00 | +5.00% | 0.10 cr | 540.77 | ₹52 cr |
| 17 Aug '26 | 522.00 | 535.00 | 513.10 | 520.50 | +1.25 | +0.24% | 0.03 cr | 526.43 | ₹18 cr |
| 14 Aug '26 | 522.00 | 530.80 | 496.10 | 519.25 | +5.25 | +1.02% | 0.04 cr | 519.74 | ₹20 cr |
| 13 Aug '26 | 514.00 | 514.00 | 505.00 | 514.00 | +24.45 | +4.99% | 0.08 cr | 513.79 | ₹43 cr |
| 12 Aug '26 | 491.10 | 505.95 | 477.05 | 489.55 | −4.50 | −0.91% | 0.03 cr | 489.71 | ₹14 cr |
| 11 Aug '26 | 473.30 | 501.90 | 470.60 | 494.05 | +14.25 | +2.97% | 0.04 cr | 493.72 | ₹18 cr |
| 10 Aug '26 | 479.90 | 500.15 | 465.00 | 479.80 | +2.25 | +0.47% | 0.05 cr | 482.98 | ₹26 cr |
| 07 Aug '26 | 483.10 | 504.95 | 471.35 | 477.55 | −16.10 | −3.26% | 0.02 cr | 484.73 | ₹10 cr |
| 06 Aug '26 | 501.00 | 508.00 | 491.00 | 493.65 | −3.35 | −0.67% | 0.02 cr | 500.34 | ₹10 cr |
| 05 Aug '26 | 502.00 | 511.95 | 493.10 | 497.00 | +7.25 | +1.48% | 0.03 cr | 502.60 | ₹15 cr |
| 04 Aug '26 | 474.50 | 489.75 | 469.00 | 489.75 | +23.30 | +5.00% | 0.05 cr | 485.15 | ₹22 cr |
| 03 Aug '26 | 473.50 | 483.90 | 462.55 | 466.45 | +0.80 | +0.17% | 0.02 cr | 472.87 | ₹7 cr |
| 31 Jul '26 | 455.50 | 474.00 | 455.15 | 465.65 | +10.50 | +2.31% | 0.03 cr | 464.79 | ₹13 cr |
| 30 Jul '26 | 460.00 | 464.85 | 452.50 | 455.15 | −0.85 | −0.19% | 0.02 cr | 457.09 | ₹11 cr |
| 29 Jul '26 | 443.00 | 469.95 | 443.00 | 456.00 | +5.90 | +1.31% | 0.02 cr | 458.74 | ₹8 cr |
| 28 Jul '26 | 457.00 | 462.80 | 448.45 | 450.10 | −9.30 | −2.02% | 0.03 cr | 452.77 | ₹15 cr |
| 27 Jul '26 | 461.30 | 463.95 | 451.00 | 459.40 | −5.20 | −1.12% | 0.02 cr | 456.86 | ₹10 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.
