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 | 620.00 | 620.00 | 607.05 | 608.90 | −7.75 | −1.26% | 0.01 cr | 610.09 | 29.5% | ₹8 cr |
| 03 Sep '26 | 620.00 | 635.00 | 608.95 | 616.65 | +14.30 | +2.37% | 0.19 cr | 618.01 | 9.9% | ₹115 cr |
| 02 Sep '26 | 560.00 | 624.80 | 560.00 | 602.35 | +58.25 | +10.71% | 0.96 cr | 597.09 | 4.6% | ₹573 cr |
| 01 Sep '26 | 544.15 | 554.45 | 542.00 | 544.10 | −2.70 | −0.49% | 0.00 cr | 547.29 | 43.0% | ₹1 cr |
| 31 Aug '26 | 546.60 | 549.30 | 540.50 | 546.80 | −0.60 | −0.11% | 0.00 cr | 544.38 | 51.1% | ₹1 cr |
| 28 Aug '26 | 548.40 | 553.00 | 544.00 | 547.40 | +0.10 | +0.02% | 0.00 cr | 547.97 | 60.3% | ₹1 cr |
| 27 Aug '26 | 560.00 | 560.00 | 545.10 | 547.30 | −10.25 | −1.84% | 0.00 cr | 549.03 | 69.0% | ₹2 cr |
| 26 Aug '26 | 555.00 | 561.00 | 548.90 | 557.55 | +5.55 | +1.01% | 0.00 cr | 552.49 | 55.3% | ₹1 cr |
| 25 Aug '26 | 552.85 | 557.75 | 549.50 | 552.00 | −0.85 | −0.15% | 0.00 cr | 553.05 | 57.9% | ₹2 cr |
| 24 Aug '26 | 571.95 | 571.95 | 551.20 | 552.85 | −16.30 | −2.86% | 0.01 cr | 556.86 | 63.1% | ₹3 cr |
| 21 Aug '26 | 573.10 | 580.00 | 558.50 | 569.15 | +2.15 | +0.38% | 0.01 cr | 567.82 | 47.3% | ₹3 cr |
| 20 Aug '26 | 568.05 | 577.30 | 562.10 | 567.00 | −2.90 | −0.51% | 0.00 cr | 568.02 | 50.6% | ₹2 cr |
| 19 Aug '26 | 579.95 | 580.00 | 566.55 | 569.90 | −6.65 | −1.15% | 0.00 cr | 571.18 | 54.2% | ₹1 cr |
| 18 Aug '26 | 578.50 | 585.60 | 573.30 | 576.55 | +3.95 | +0.69% | 0.00 cr | 578.15 | 47.1% | ₹2 cr |
| 17 Aug '26 | 569.95 | 576.00 | 562.70 | 572.60 | +3.45 | +0.61% | 0.01 cr | 568.12 | 63.0% | ₹4 cr |
| 14 Aug '26 | 582.00 | 585.45 | 566.00 | 569.15 | −12.75 | −2.19% | 0.01 cr | 574.17 | 54.7% | ₹3 cr |
| 13 Aug '26 | 594.90 | 595.65 | 575.40 | 581.90 | −22.20 | −3.67% | 0.01 cr | 583.41 | 53.7% | ₹5 cr |
| 12 Aug '26 | 605.00 | 612.40 | 602.00 | 604.10 | +0.00 | +0.00% | 0.01 cr | 605.84 | 58.6% | ₹5 cr |
| 11 Aug '26 | 610.45 | 618.40 | 601.10 | 604.10 | −6.35 | −1.04% | 0.01 cr | 605.96 | 58.6% | ₹4 cr |
| 10 Aug '26 | 612.00 | 615.00 | 605.60 | 610.45 | +0.20 | +0.03% | 0.00 cr | 609.36 | 55.6% | ₹3 cr |
| 07 Aug '26 | 604.00 | 623.95 | 604.00 | 610.25 | +7.55 | +1.25% | 0.01 cr | 614.47 | 46.0% | ₹5 cr |
| 06 Aug '26 | 613.00 | 614.95 | 600.10 | 602.70 | −10.25 | −1.67% | 0.01 cr | 606.41 | 63.4% | ₹4 cr |
| 05 Aug '26 | 624.00 | 629.05 | 609.90 | 612.95 | −7.55 | −1.22% | 0.01 cr | 618.20 | 63.3% | ₹4 cr |
| 04 Aug '26 | 627.00 | 631.30 | 616.35 | 620.50 | −1.10 | −0.18% | 0.01 cr | 624.47 | 56.1% | ₹5 cr |
| 03 Aug '26 | 615.00 | 625.90 | 614.50 | 621.60 | +11.15 | +1.83% | 0.02 cr | 620.89 | 62.4% | ₹10 cr |
| 31 Jul '26 | 608.00 | 614.50 | 602.05 | 610.45 | +4.45 | +0.73% | 0.01 cr | 608.77 | 42.7% | ₹7 cr |
| 30 Jul '26 | 612.00 | 625.00 | 602.70 | 606.00 | −5.25 | −0.86% | 0.03 cr | 613.25 | 34.1% | ₹17 cr |
| 29 Jul '26 | 606.80 | 671.65 | 606.80 | 611.25 | +11.05 | +1.84% | 0.28 cr | 640.55 | 14.6% | ₹181 cr |
| 28 Jul '26 | 581.00 | 653.00 | 565.85 | 600.20 | +22.40 | +3.88% | 0.24 cr | 621.28 | 15.4% | ₹147 cr |
| 27 Jul '26 | 577.00 | 597.00 | 575.10 | 577.80 | +3.60 | +0.63% | 0.01 cr | 586.79 | 55.1% | ₹7 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.
