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 | 582.05 | 584.00 | 565.50 | 569.80 | −9.20 | −1.59% | 0.04 cr | 573.04 | 62.7% | ₹25 cr |
| 03 Sep '26 | 583.20 | 586.25 | 577.00 | 579.00 | −1.35 | −0.23% | 0.02 cr | 581.14 | 51.0% | ₹11 cr |
| 02 Sep '26 | 586.30 | 586.30 | 576.50 | 580.35 | −6.00 | −1.02% | 0.03 cr | 580.95 | 52.6% | ₹16 cr |
| 01 Sep '26 | 580.50 | 599.90 | 571.40 | 586.35 | +7.60 | +1.31% | 0.07 cr | 588.18 | 37.7% | ₹41 cr |
| 31 Aug '26 | 577.95 | 583.20 | 571.60 | 578.75 | +1.10 | +0.19% | 0.03 cr | 577.56 | 46.0% | ₹18 cr |
| 28 Aug '26 | 585.00 | 590.25 | 575.00 | 577.65 | −7.95 | −1.36% | 0.04 cr | 580.40 | 58.1% | ₹22 cr |
| 27 Aug '26 | 590.00 | 593.95 | 582.50 | 585.60 | −4.50 | −0.76% | 0.03 cr | 586.16 | 57.0% | ₹15 cr |
| 26 Aug '26 | 590.90 | 598.20 | 586.30 | 590.10 | +0.95 | +0.16% | 0.03 cr | 590.55 | 51.0% | ₹18 cr |
| 25 Aug '26 | 590.00 | 595.15 | 583.50 | 589.15 | +0.35 | +0.06% | 0.03 cr | 589.12 | 50.2% | ₹19 cr |
| 24 Aug '26 | 597.00 | 615.60 | 586.40 | 588.80 | −7.35 | −1.23% | 0.14 cr | 603.32 | 31.5% | ₹87 cr |
| 21 Aug '26 | 595.40 | 601.45 | 591.00 | 596.15 | +0.85 | +0.14% | 0.04 cr | 595.45 | 48.9% | ₹24 cr |
| 20 Aug '26 | 596.45 | 604.00 | 593.30 | 595.30 | +3.00 | +0.51% | 0.04 cr | 597.81 | 52.5% | ₹22 cr |
| 19 Aug '26 | 607.95 | 611.25 | 590.90 | 592.30 | −14.95 | −2.46% | 0.04 cr | 597.51 | 54.2% | ₹27 cr |
| 18 Aug '26 | 589.95 | 612.95 | 589.15 | 607.25 | +14.05 | +2.37% | 0.17 cr | 606.19 | 54.1% | ₹101 cr |
| 17 Aug '26 | 587.15 | 596.75 | 582.40 | 593.20 | +8.70 | +1.49% | 0.03 cr | 591.86 | 54.5% | ₹20 cr |
| 14 Aug '26 | 597.20 | 599.25 | 582.95 | 584.50 | −10.10 | −1.70% | 0.06 cr | 588.85 | 55.2% | ₹34 cr |
| 13 Aug '26 | 589.40 | 599.80 | 584.10 | 594.60 | +7.50 | +1.28% | 0.07 cr | 595.01 | 53.1% | ₹44 cr |
| 12 Aug '26 | 591.00 | 591.00 | 578.55 | 587.10 | −3.60 | −0.61% | 0.03 cr | 584.62 | 47.1% | ₹18 cr |
| 11 Aug '26 | 590.00 | 596.65 | 586.25 | 590.70 | −1.45 | −0.24% | 0.05 cr | 590.89 | 53.8% | ₹27 cr |
| 10 Aug '26 | 593.85 | 599.45 | 588.60 | 592.15 | −1.75 | −0.29% | 0.05 cr | 593.01 | 56.6% | ₹31 cr |
| 07 Aug '26 | 587.90 | 599.45 | 583.10 | 593.90 | +6.00 | +1.02% | 0.05 cr | 592.99 | 45.1% | ₹31 cr |
| 06 Aug '26 | 595.00 | 613.40 | 584.50 | 587.90 | −3.30 | −0.56% | 0.17 cr | 598.42 | 36.7% | ₹100 cr |
| 05 Aug '26 | 585.00 | 598.05 | 570.25 | 591.20 | +9.15 | +1.57% | 0.16 cr | 581.50 | 47.8% | ₹90 cr |
| 04 Aug '26 | 589.50 | 612.60 | 580.25 | 582.05 | −7.45 | −1.26% | 0.16 cr | 593.18 | 36.4% | ₹93 cr |
| 03 Aug '26 | 633.00 | 647.80 | 577.05 | 589.50 | −36.75 | −5.87% | 0.65 cr | 603.74 | 27.8% | ₹393 cr |
| 31 Jul '26 | 618.00 | 629.05 | 611.00 | 626.25 | +13.80 | +2.25% | 0.21 cr | 621.07 | 62.3% | ₹132 cr |
| 30 Jul '26 | 603.00 | 615.40 | 599.85 | 612.45 | +9.70 | +1.61% | 0.11 cr | 608.98 | 51.5% | ₹69 cr |
| 29 Jul '26 | 572.95 | 605.00 | 572.95 | 602.75 | +30.80 | +5.39% | 0.14 cr | 590.46 | 57.4% | ₹82 cr |
| 28 Jul '26 | 582.50 | 583.90 | 570.50 | 571.95 | −4.10 | −0.71% | 0.03 cr | 577.75 | 53.1% | ₹15 cr |
| 27 Jul '26 | 570.90 | 589.90 | 570.90 | 576.05 | +9.15 | +1.61% | 0.05 cr | 580.21 | 49.8% | ₹30 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.
