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 | 579.95 | 580.00 | 577.00 | 578.75 | +1.45 | +0.25% | 0.00 cr | 578.99 | 50.0% | ₹1 cr |
| 03 Sep '26 | 579.90 | 581.00 | 575.00 | 577.30 | −0.45 | −0.08% | 0.00 cr | 578.66 | 66.7% | ₹1 cr |
| 02 Sep '26 | 582.90 | 584.80 | 573.10 | 577.75 | −3.25 | −0.56% | 0.00 cr | 577.83 | 77.5% | ₹1 cr |
| 01 Sep '26 | 580.00 | 583.75 | 574.00 | 581.00 | +3.80 | +0.66% | 0.00 cr | 579.38 | 68.1% | ₹1 cr |
| 31 Aug '26 | 575.10 | 583.75 | 575.10 | 577.20 | +4.70 | +0.82% | 0.00 cr | 579.47 | 76.3% | ₹1 cr |
| 28 Aug '26 | 572.00 | 580.00 | 570.00 | 572.50 | +6.45 | +1.14% | 0.00 cr | 574.80 | 59.5% | ₹1 cr |
| 27 Aug '26 | 570.00 | 570.00 | 564.00 | 566.05 | −0.05 | −0.01% | 0.00 cr | 567.14 | 30.4% | ₹1 cr |
| 26 Aug '26 | 570.00 | 572.90 | 566.10 | 566.10 | +0.70 | +0.12% | 0.00 cr | 568.97 | 72.4% | ₹1 cr |
| 25 Aug '26 | 575.00 | 575.00 | 555.00 | 565.40 | −12.55 | −2.17% | 0.00 cr | 568.45 | 45.6% | ₹2 cr |
| 24 Aug '26 | 574.10 | 585.00 | 571.00 | 577.95 | +7.55 | +1.32% | 0.00 cr | 575.65 | 56.5% | ₹1 cr |
| 21 Aug '26 | 580.00 | 580.00 | 570.00 | 570.40 | −6.55 | −1.14% | 0.00 cr | 573.73 | 40.7% | ₹2 cr |
| 20 Aug '26 | 580.00 | 585.55 | 562.15 | 576.95 | −1.50 | −0.26% | 0.00 cr | 575.27 | 47.5% | ₹2 cr |
| 19 Aug '26 | 585.00 | 587.85 | 553.20 | 578.45 | −6.05 | −1.04% | 0.00 cr | 576.44 | 60.8% | ₹2 cr |
| 18 Aug '26 | 591.00 | 591.00 | 578.00 | 584.50 | −5.05 | −0.86% | 0.00 cr | 583.96 | 54.3% | ₹2 cr |
| 17 Aug '26 | 570.00 | 595.00 | 566.00 | 589.55 | +20.15 | +3.54% | 0.01 cr | 588.51 | 69.7% | ₹4 cr |
| 14 Aug '26 | 570.00 | 574.95 | 555.00 | 569.40 | +2.05 | +0.36% | 0.00 cr | 565.53 | 60.0% | ₹3 cr |
| 13 Aug '26 | 565.00 | 575.00 | 550.10 | 567.35 | +7.60 | +1.36% | 0.01 cr | 566.63 | 60.8% | ₹3 cr |
| 12 Aug '26 | 533.90 | 565.00 | 532.00 | 559.75 | +31.55 | +5.97% | 0.00 cr | 552.63 | 51.5% | ₹3 cr |
| 11 Aug '26 | 550.10 | 550.10 | 525.00 | 528.20 | −20.95 | −3.81% | 0.00 cr | 538.83 | 66.1% | ₹2 cr |
| 10 Aug '26 | 555.00 | 559.85 | 542.00 | 549.15 | −6.75 | −1.21% | 0.00 cr | 550.78 | 82.4% | ₹3 cr |
| 07 Aug '26 | 532.05 | 568.00 | 512.00 | 555.90 | +29.10 | +5.52% | 0.01 cr | 533.89 | 46.9% | ₹6 cr |
| 06 Aug '26 | 545.05 | 545.05 | 525.00 | 526.80 | −15.70 | −2.89% | 0.00 cr | 533.54 | 67.1% | ₹2 cr |
| 05 Aug '26 | 550.55 | 550.55 | 542.00 | 542.50 | −4.80 | −0.88% | 0.00 cr | 546.54 | 47.2% | ₹1 cr |
| 04 Aug '26 | 553.75 | 556.00 | 532.00 | 547.30 | −0.70 | −0.13% | 0.01 cr | 545.24 | 60.4% | ₹6 cr |
| 03 Aug '26 | 560.05 | 563.00 | 547.00 | 548.00 | −10.50 | −1.88% | 0.00 cr | 553.06 | 60.7% | ₹2 cr |
| 31 Jul '26 | 562.00 | 562.00 | 558.00 | 558.50 | −3.45 | −0.61% | 0.00 cr | 560.97 | 92.9% | ₹0 cr |
| 30 Jul '26 | 572.95 | 572.95 | 558.00 | 561.95 | −1.65 | −0.29% | 0.00 cr | 563.33 | 61.0% | ₹1 cr |
| 29 Jul '26 | 570.00 | 572.95 | 561.00 | 563.60 | −7.35 | −1.29% | 0.00 cr | 565.42 | 57.9% | ₹2 cr |
| 28 Jul '26 | 572.00 | 576.40 | 561.00 | 570.95 | +3.00 | +0.53% | 0.00 cr | 566.87 | 61.5% | ₹1 cr |
| 27 Jul '26 | 572.00 | 573.45 | 565.10 | 567.95 | +2.15 | +0.38% | 0.00 cr | 569.56 | 71.0% | ₹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.
