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 | 573.10 | 615.00 | 573.10 | 601.55 | +8.85 | +1.49% | 0.06 cr | 596.56 | — | ₹38 cr |
| 03 Sep '26 | 605.00 | 616.00 | 590.00 | 592.70 | −15.75 | −2.59% | 0.05 cr | 599.66 | — | ₹28 cr |
| 02 Sep '26 | 614.00 | 619.00 | 590.25 | 608.45 | −12.45 | −2.01% | 0.06 cr | 603.73 | — | ₹38 cr |
| 01 Sep '26 | 649.65 | 649.65 | 611.00 | 620.90 | +2.15 | +0.35% | 0.16 cr | 639.00 | — | ₹102 cr |
| 31 Aug '26 | 612.05 | 624.95 | 600.00 | 618.75 | +2.35 | +0.38% | 0.03 cr | 611.05 | — | ₹19 cr |
| 28 Aug '26 | 632.00 | 634.90 | 599.00 | 616.40 | −1.70 | −0.28% | 0.03 cr | 616.07 | — | ₹19 cr |
| 27 Aug '26 | 625.50 | 635.00 | 612.80 | 618.10 | +5.05 | +0.82% | 0.04 cr | 623.19 | — | ₹27 cr |
| 26 Aug '26 | 600.00 | 619.00 | 591.20 | 613.05 | +16.70 | +2.80% | 0.05 cr | 612.33 | — | ₹28 cr |
| 25 Aug '26 | 605.00 | 606.90 | 587.25 | 596.35 | −16.55 | −2.70% | 0.05 cr | 594.72 | — | ₹31 cr |
| 24 Aug '26 | 630.00 | 632.00 | 595.50 | 612.90 | −8.70 | −1.40% | 0.08 cr | 604.63 | — | ₹46 cr |
| 21 Aug '26 | 625.00 | 635.00 | 612.00 | 621.60 | −2.25 | −0.36% | 0.05 cr | 624.03 | — | ₹29 cr |
| 20 Aug '26 | 613.00 | 650.00 | 601.30 | 623.85 | −7.50 | −1.19% | 0.09 cr | 629.58 | — | ₹54 cr |
| 19 Aug '26 | 636.80 | 655.00 | 631.35 | 631.35 | −33.20 | −5.00% | 0.09 cr | 636.09 | — | ₹55 cr |
| 18 Aug '26 | 672.00 | 686.95 | 656.00 | 664.55 | −21.60 | −3.15% | 0.09 cr | 669.68 | — | ₹60 cr |
| 17 Aug '26 | 698.00 | 698.00 | 646.75 | 686.15 | +19.40 | +2.91% | 0.12 cr | 687.05 | — | ₹81 cr |
| 14 Aug '26 | 641.05 | 666.75 | 636.00 | 666.75 | +31.75 | +5.00% | 0.12 cr | 659.63 | — | ₹77 cr |
| 13 Aug '26 | 629.65 | 649.00 | 619.00 | 635.00 | +3.60 | +0.57% | 0.06 cr | 636.81 | — | ₹40 cr |
| 12 Aug '26 | 630.55 | 657.40 | 602.20 | 631.40 | +4.00 | +0.64% | 0.11 cr | 632.37 | — | ₹71 cr |
| 11 Aug '26 | 580.00 | 631.60 | 580.00 | 627.40 | +24.60 | +4.08% | 0.09 cr | 609.40 | — | ₹53 cr |
| 10 Aug '26 | 572.00 | 604.20 | 551.35 | 602.80 | +27.35 | +4.75% | 0.34 cr | 593.79 | 35.6% | ₹201 cr |
| 07 Aug '26 | 593.00 | 617.45 | 575.45 | 575.45 | −30.25 | −4.99% | 0.21 cr | 584.15 | 49.5% | ₹123 cr |
| 06 Aug '26 | 594.35 | 627.70 | 580.50 | 605.70 | +7.05 | +1.18% | 0.30 cr | 609.73 | 35.6% | ₹185 cr |
| 05 Aug '26 | 574.00 | 598.65 | 562.50 | 598.65 | +28.50 | +5.00% | 0.26 cr | 590.11 | 38.3% | ₹155 cr |
| 04 Aug '26 | 552.00 | 570.15 | 551.60 | 570.15 | +27.15 | +5.00% | 0.30 cr | 565.40 | 41.8% | ₹168 cr |
| 03 Aug '26 | 536.35 | 543.00 | 526.90 | 543.00 | +25.85 | +5.00% | 0.05 cr | 538.21 | 66.0% | ₹29 cr |
| 31 Jul '26 | 517.15 | 517.15 | 510.10 | 517.15 | +24.60 | +4.99% | 0.02 cr | 517.10 | 97.9% | ₹11 cr |
| 30 Jul '26 | 495.00 | 499.75 | 472.90 | 492.55 | +1.10 | +0.22% | 0.18 cr | 489.56 | 39.1% | ₹88 cr |
| 29 Jul '26 | 507.00 | 529.90 | 489.65 | 491.45 | −23.95 | −4.65% | 0.52 cr | 497.71 | 34.5% | ₹259 cr |
| 28 Jul '26 | 560.00 | 567.80 | 515.40 | 515.40 | −27.10 | −5.00% | 0.59 cr | 538.78 | 41.3% | ₹317 cr |
| 27 Jul '26 | 534.00 | 542.50 | 534.00 | 542.50 | +25.80 | +4.99% | 0.04 cr | 539.60 | 83.8% | ₹23 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.
