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 | 602.00 | 602.00 | 591.15 | 593.35 | −6.95 | −1.16% | 0.00 cr | 593.88 | 59.6% | ₹0 cr |
| 03 Sep '26 | 609.50 | 610.00 | 590.20 | 600.30 | −3.00 | −0.50% | 0.00 cr | 599.69 | 64.5% | ₹1 cr |
| 02 Sep '26 | 597.80 | 607.00 | 588.00 | 603.30 | +5.50 | +0.92% | 0.01 cr | 600.02 | 86.5% | ₹4 cr |
| 01 Sep '26 | 601.00 | 611.20 | 592.00 | 597.80 | −3.45 | −0.57% | 0.00 cr | 603.01 | 64.4% | ₹2 cr |
| 31 Aug '26 | 594.00 | 606.00 | 585.05 | 601.25 | +3.05 | +0.51% | 0.00 cr | 597.14 | 59.2% | ₹1 cr |
| 28 Aug '26 | 594.00 | 612.70 | 594.00 | 598.20 | +1.50 | +0.25% | 0.00 cr | 601.22 | 65.9% | ₹2 cr |
| 27 Aug '26 | 603.25 | 605.95 | 593.05 | 596.70 | −4.60 | −0.77% | 0.00 cr | 597.47 | 69.1% | ₹1 cr |
| 26 Aug '26 | 605.20 | 612.65 | 593.55 | 601.30 | −3.90 | −0.64% | 0.00 cr | 601.69 | 62.5% | ₹2 cr |
| 25 Aug '26 | 600.00 | 608.55 | 593.05 | 605.20 | +5.40 | +0.90% | 0.00 cr | 603.28 | 52.5% | ₹1 cr |
| 24 Aug '26 | 573.50 | 614.30 | 573.50 | 599.80 | +26.00 | +4.53% | 0.01 cr | 599.47 | 38.8% | ₹4 cr |
| 21 Aug '26 | 565.35 | 576.95 | 563.00 | 573.80 | +7.90 | +1.40% | 0.00 cr | 569.97 | 62.8% | ₹1 cr |
| 20 Aug '26 | 571.10 | 575.80 | 565.00 | 565.90 | −4.20 | −0.74% | 0.00 cr | 567.76 | 62.3% | ₹1 cr |
| 19 Aug '26 | 581.00 | 581.05 | 567.00 | 570.10 | −5.20 | −0.90% | 0.00 cr | 572.01 | 64.8% | ₹0 cr |
| 18 Aug '26 | 569.30 | 579.65 | 566.60 | 575.30 | +5.60 | +0.98% | 0.00 cr | 573.66 | 60.2% | ₹1 cr |
| 17 Aug '26 | 579.85 | 581.95 | 565.60 | 569.70 | −14.95 | −2.56% | 0.00 cr | 571.91 | 56.8% | ₹1 cr |
| 14 Aug '26 | 570.45 | 590.95 | 566.80 | 584.65 | +12.60 | +2.20% | 0.00 cr | 581.30 | 54.2% | ₹2 cr |
| 13 Aug '26 | 563.30 | 576.55 | 563.30 | 572.05 | +4.55 | +0.80% | 0.00 cr | 569.49 | 62.1% | ₹1 cr |
| 12 Aug '26 | 563.70 | 571.30 | 563.70 | 567.50 | −2.20 | −0.39% | 0.00 cr | 567.05 | 81.7% | ₹1 cr |
| 11 Aug '26 | 583.00 | 583.00 | 568.00 | 569.70 | −10.20 | −1.76% | 0.00 cr | 572.16 | 69.5% | ₹1 cr |
| 10 Aug '26 | 580.00 | 583.50 | 567.10 | 579.90 | +0.70 | +0.12% | 0.00 cr | 578.92 | 76.2% | ₹2 cr |
| 07 Aug '26 | 562.15 | 580.00 | 562.15 | 579.20 | +17.05 | +3.03% | 0.00 cr | 573.94 | 59.8% | ₹1 cr |
| 06 Aug '26 | 572.55 | 572.70 | 561.30 | 562.15 | −8.85 | −1.55% | 0.00 cr | 566.28 | 68.3% | ₹1 cr |
| 05 Aug '26 | 575.00 | 577.90 | 570.00 | 571.00 | −4.05 | −0.70% | 0.00 cr | 572.83 | 64.6% | ₹1 cr |
| 04 Aug '26 | 572.00 | 579.80 | 570.40 | 575.05 | +3.60 | +0.63% | 0.00 cr | 576.39 | 52.6% | ₹1 cr |
| 03 Aug '26 | 571.05 | 577.00 | 570.05 | 571.45 | −1.05 | −0.18% | 0.00 cr | 573.09 | 64.5% | ₹1 cr |
| 31 Jul '26 | 576.00 | 576.00 | 565.30 | 572.50 | +1.55 | +0.27% | 0.00 cr | 572.45 | 50.9% | ₹1 cr |
| 30 Jul '26 | 589.00 | 589.00 | 569.70 | 570.95 | −16.60 | −2.83% | 0.00 cr | 575.91 | 64.3% | ₹1 cr |
| 29 Jul '26 | 590.45 | 594.95 | 583.10 | 587.55 | −2.30 | −0.39% | 0.00 cr | 587.68 | 58.3% | ₹1 cr |
| 28 Jul '26 | 592.00 | 597.45 | 585.25 | 589.85 | −2.15 | −0.36% | 0.00 cr | 591.28 | 50.7% | ₹1 cr |
| 27 Jul '26 | 590.00 | 598.95 | 588.75 | 592.00 | +1.45 | +0.25% | 0.01 cr | 591.53 | 64.6% | ₹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.
