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 | 569.80 | 579.90 | 564.35 | 569.75 | +4.60 | +0.81% | 0.00 cr | 571.28 | 72.1% | ₹2 cr |
| 03 Sep '26 | 573.60 | 574.95 | 563.05 | 565.15 | −6.15 | −1.08% | 0.00 cr | 565.55 | 74.5% | ₹1 cr |
| 02 Sep '26 | 567.05 | 573.70 | 567.00 | 571.30 | −3.10 | −0.54% | 0.00 cr | 569.85 | 61.5% | ₹0 cr |
| 01 Sep '26 | 574.80 | 579.90 | 563.00 | 574.40 | +1.30 | +0.23% | 0.00 cr | 571.08 | 63.4% | ₹1 cr |
| 31 Aug '26 | 568.75 | 579.00 | 564.25 | 573.10 | +4.35 | +0.76% | 0.00 cr | 573.71 | 84.9% | ₹2 cr |
| 28 Aug '26 | 575.00 | 576.95 | 567.00 | 568.75 | −6.40 | −1.11% | 0.00 cr | 572.42 | 90.3% | ₹1 cr |
| 27 Aug '26 | 572.10 | 580.05 | 568.10 | 575.15 | −2.00 | −0.35% | 0.00 cr | 574.45 | 76.1% | ₹1 cr |
| 26 Aug '26 | 562.45 | 592.50 | 562.45 | 577.15 | +13.10 | +2.32% | 0.01 cr | 581.26 | 77.8% | ₹4 cr |
| 25 Aug '26 | 555.10 | 567.55 | 545.00 | 564.05 | +17.20 | +3.15% | 0.01 cr | 559.43 | 73.5% | ₹3 cr |
| 24 Aug '26 | 557.20 | 562.85 | 543.50 | 546.85 | −7.30 | −1.32% | 0.00 cr | 553.56 | 64.8% | ₹1 cr |
| 21 Aug '26 | 559.80 | 579.00 | 550.65 | 554.15 | −1.95 | −0.35% | 0.00 cr | 559.27 | 41.7% | ₹2 cr |
| 20 Aug '26 | 568.50 | 568.55 | 547.80 | 556.10 | +6.20 | +1.13% | 0.00 cr | 555.90 | 72.3% | ₹2 cr |
| 19 Aug '26 | 549.80 | 554.95 | 535.00 | 549.90 | +4.35 | +0.80% | 0.00 cr | 546.04 | 67.2% | ₹2 cr |
| 18 Aug '26 | 548.00 | 552.00 | 541.05 | 545.55 | +1.55 | +0.28% | 0.00 cr | 545.47 | 57.5% | ₹0 cr |
| 17 Aug '26 | 547.90 | 556.00 | 543.15 | 544.00 | −1.35 | −0.25% | 0.00 cr | 549.86 | 61.6% | ₹0 cr |
| 14 Aug '26 | 542.10 | 550.60 | 541.80 | 545.35 | +2.40 | +0.44% | 0.00 cr | 544.70 | 66.4% | ₹0 cr |
| 13 Aug '26 | 548.00 | 553.80 | 534.60 | 542.95 | −6.95 | −1.26% | 0.00 cr | 541.07 | 33.4% | ₹1 cr |
| 12 Aug '26 | 565.00 | 570.00 | 525.00 | 549.90 | −8.60 | −1.54% | 0.01 cr | 540.09 | 24.2% | ₹5 cr |
| 11 Aug '26 | 571.05 | 571.05 | 556.00 | 558.50 | −3.75 | −0.67% | 0.00 cr | 561.71 | 67.3% | ₹0 cr |
| 10 Aug '26 | 576.15 | 588.95 | 558.00 | 562.25 | −17.10 | −2.95% | 0.00 cr | 569.38 | 64.6% | ₹1 cr |
| 07 Aug '26 | 578.20 | 583.60 | 578.00 | 579.35 | +1.10 | +0.19% | 0.00 cr | 580.38 | 77.3% | ₹0 cr |
| 06 Aug '26 | 570.35 | 585.85 | 570.35 | 578.25 | +7.05 | +1.23% | 0.00 cr | 577.36 | 61.5% | ₹1 cr |
| 05 Aug '26 | 577.35 | 582.55 | 568.60 | 571.20 | −12.15 | −2.08% | 0.00 cr | 574.22 | 80.4% | ₹2 cr |
| 04 Aug '26 | 554.20 | 599.00 | 552.10 | 583.35 | +27.35 | +4.92% | 0.01 cr | 577.54 | 35.6% | ₹7 cr |
| 03 Aug '26 | 551.10 | 561.85 | 551.10 | 556.00 | +2.80 | +0.51% | 0.00 cr | 556.66 | 80.6% | ₹1 cr |
| 31 Jul '26 | 547.10 | 558.60 | 547.10 | 553.20 | +3.40 | +0.62% | 0.00 cr | 552.96 | 87.6% | ₹2 cr |
| 30 Jul '26 | 548.20 | 561.00 | 548.05 | 549.80 | −0.55 | −0.10% | 0.00 cr | 553.58 | 72.7% | ₹1 cr |
| 29 Jul '26 | 546.10 | 554.00 | 545.85 | 550.35 | +5.15 | +0.94% | 0.00 cr | 548.35 | 63.9% | ₹0 cr |
| 28 Jul '26 | 545.80 | 551.10 | 542.10 | 545.20 | −0.10 | −0.02% | 0.00 cr | 544.77 | 69.7% | ₹0 cr |
| 27 Jul '26 | 576.90 | 576.90 | 542.00 | 545.30 | −8.35 | −1.51% | 0.00 cr | 548.32 | 78.7% | ₹1 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.
