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 | 596.00 | 638.95 | 589.75 | 618.60 | +34.60 | +5.92% | 0.00 cr | 618.64 | 69.0% | ₹3 cr |
| 03 Sep '26 | 578.85 | 590.05 | 577.60 | 584.00 | +7.45 | +1.29% | 0.00 cr | 585.77 | 67.3% | ₹0 cr |
| 02 Sep '26 | 579.00 | 591.95 | 557.10 | 576.55 | +22.95 | +4.15% | 0.00 cr | 576.01 | 59.9% | ₹0 cr |
| 01 Sep '26 | 597.00 | 597.00 | 547.30 | 553.60 | −23.20 | −4.02% | 0.00 cr | 562.40 | 58.6% | ₹0 cr |
| 31 Aug '26 | 599.95 | 611.95 | 570.55 | 576.80 | −28.80 | −4.76% | 0.00 cr | 587.05 | 83.8% | ₹0 cr |
| 28 Aug '26 | 601.10 | 611.95 | 598.60 | 605.60 | +4.30 | +0.72% | 0.00 cr | 605.42 | 68.5% | ₹0 cr |
| 27 Aug '26 | 607.40 | 619.90 | 593.55 | 601.30 | −0.65 | −0.11% | 0.00 cr | 606.10 | 84.0% | ₹1 cr |
| 26 Aug '26 | 603.85 | 606.00 | 587.65 | 601.95 | +7.35 | +1.24% | 0.00 cr | 599.43 | 72.7% | ₹0 cr |
| 25 Aug '26 | 587.95 | 603.00 | 587.95 | 594.60 | +2.55 | +0.43% | 0.00 cr | 595.46 | 63.5% | ₹0 cr |
| 24 Aug '26 | 610.00 | 610.00 | 578.30 | 592.05 | −1.85 | −0.31% | 0.00 cr | 597.63 | 47.7% | ₹0 cr |
| 21 Aug '26 | 600.00 | 614.80 | 585.00 | 593.90 | +4.30 | +0.73% | 0.00 cr | 602.13 | 61.4% | ₹1 cr |
| 20 Aug '26 | 584.75 | 599.40 | 580.00 | 589.60 | +12.70 | +2.20% | 0.00 cr | 591.10 | 61.3% | ₹0 cr |
| 19 Aug '26 | 585.00 | 593.00 | 572.90 | 576.90 | −7.45 | −1.27% | 0.00 cr | 582.92 | 81.0% | ₹0 cr |
| 18 Aug '26 | 594.80 | 595.95 | 582.05 | 584.35 | −7.60 | −1.28% | 0.00 cr | 587.37 | 64.9% | ₹0 cr |
| 17 Aug '26 | 569.00 | 630.95 | 564.10 | 591.95 | +22.70 | +3.99% | 0.01 cr | 597.74 | 63.0% | ₹4 cr |
| 14 Aug '26 | 569.10 | 589.00 | 558.00 | 569.25 | −6.25 | −1.09% | 0.00 cr | 571.95 | 64.6% | ₹2 cr |
| 13 Aug '26 | 577.85 | 606.95 | 553.50 | 575.50 | +69.70 | +13.78% | 0.03 cr | 594.03 | 25.4% | ₹16 cr |
| 12 Aug '26 | 529.95 | 529.95 | 497.65 | 505.80 | −5.20 | −1.02% | 0.00 cr | 503.07 | 64.2% | ₹0 cr |
| 11 Aug '26 | 528.00 | 528.00 | 506.15 | 511.00 | −10.00 | −1.92% | 0.00 cr | 511.35 | 81.3% | ₹0 cr |
| 10 Aug '26 | 525.00 | 528.90 | 514.00 | 521.00 | +1.75 | +0.34% | 0.00 cr | 522.28 | 78.2% | ₹0 cr |
| 07 Aug '26 | 529.95 | 529.95 | 505.00 | 519.25 | −4.00 | −0.76% | 0.00 cr | 516.14 | 43.8% | ₹0 cr |
| 06 Aug '26 | 514.95 | 528.00 | 504.10 | 523.25 | +8.30 | +1.61% | 0.00 cr | 520.29 | 82.8% | ₹0 cr |
| 05 Aug '26 | 503.15 | 514.95 | 503.15 | 514.95 | +1.60 | +0.31% | 0.00 cr | 510.12 | 98.3% | ₹0 cr |
| 04 Aug '26 | 522.00 | 522.00 | 505.15 | 513.35 | +3.25 | +0.64% | 0.00 cr | 511.59 | 68.0% | ₹0 cr |
| 03 Aug '26 | 510.40 | 528.00 | 508.00 | 510.10 | −4.55 | −0.88% | 0.00 cr | 513.62 | 59.0% | ₹0 cr |
| 31 Jul '26 | 505.20 | 520.00 | 503.00 | 514.65 | +9.65 | +1.91% | 0.00 cr | 514.63 | 75.0% | ₹0 cr |
| 30 Jul '26 | 520.95 | 520.95 | 503.00 | 505.00 | −8.65 | −1.68% | 0.00 cr | 514.38 | 61.9% | ₹0 cr |
| 29 Jul '26 | 513.00 | 527.55 | 505.60 | 513.65 | +15.60 | +3.13% | 0.00 cr | 516.80 | 70.3% | ₹0 cr |
| 28 Jul '26 | 521.95 | 521.95 | 490.00 | 498.05 | −4.15 | −0.83% | 0.00 cr | 500.26 | 76.9% | ₹0 cr |
| 27 Jul '26 | 524.00 | 524.00 | 499.00 | 502.20 | −15.30 | −2.96% | 0.00 cr | 506.01 | 92.0% | ₹0 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.
