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 | 622.00 | 633.40 | 583.00 | 601.25 | −20.85 | −3.35% | 0.10 cr | 605.11 | 44.4% | ₹61 cr |
| 03 Sep '26 | 645.80 | 648.20 | 615.50 | 622.10 | −19.70 | −3.07% | 0.10 cr | 629.81 | 42.1% | ₹64 cr |
| 02 Sep '26 | 650.00 | 673.40 | 637.60 | 641.80 | −8.70 | −1.34% | 0.12 cr | 657.60 | 32.5% | ₹82 cr |
| 01 Sep '26 | 621.40 | 669.10 | 606.30 | 650.50 | +38.00 | +6.20% | 0.19 cr | 645.99 | 26.9% | ₹124 cr |
| 31 Aug '26 | 630.05 | 630.05 | 608.00 | 612.50 | −22.60 | −3.56% | 0.04 cr | 617.30 | 49.4% | ₹26 cr |
| 28 Aug '26 | 584.90 | 638.25 | 578.00 | 635.10 | +54.85 | +9.45% | 0.13 cr | 622.09 | 39.0% | ₹84 cr |
| 27 Aug '26 | 578.00 | 588.85 | 572.00 | 580.25 | +3.05 | +0.53% | 0.02 cr | 581.37 | 51.9% | ₹13 cr |
| 26 Aug '26 | 587.90 | 595.45 | 572.00 | 577.20 | −7.55 | −1.29% | 0.03 cr | 578.81 | 53.6% | ₹16 cr |
| 25 Aug '26 | 594.50 | 601.20 | 575.15 | 584.75 | −18.55 | −3.07% | 0.04 cr | 585.17 | 50.4% | ₹23 cr |
| 24 Aug '26 | 619.80 | 624.90 | 594.75 | 603.30 | −2.90 | −0.48% | 0.05 cr | 611.73 | 56.6% | ₹28 cr |
| 21 Aug '26 | 627.80 | 627.80 | 602.50 | 606.20 | −18.55 | −2.97% | 0.05 cr | 610.00 | 52.4% | ₹33 cr |
| 20 Aug '26 | 594.00 | 634.50 | 589.15 | 624.75 | +36.35 | +6.18% | 0.14 cr | 623.18 | 36.6% | ₹90 cr |
| 19 Aug '26 | 570.70 | 594.00 | 569.00 | 588.40 | +17.70 | +3.10% | 0.04 cr | 581.20 | 51.8% | ₹24 cr |
| 18 Aug '26 | 595.00 | 595.00 | 568.00 | 570.70 | −22.30 | −3.76% | 0.03 cr | 576.37 | 54.9% | ₹18 cr |
| 17 Aug '26 | 565.00 | 597.40 | 561.10 | 593.00 | +27.80 | +4.92% | 0.06 cr | 584.34 | 46.8% | ₹34 cr |
| 14 Aug '26 | 572.00 | 579.50 | 560.85 | 565.20 | −7.35 | −1.28% | 0.02 cr | 567.94 | 47.5% | ₹10 cr |
| 13 Aug '26 | 581.00 | 581.00 | 565.30 | 572.55 | −1.80 | −0.31% | 0.01 cr | 571.47 | 42.0% | ₹7 cr |
| 12 Aug '26 | 584.00 | 584.00 | 562.10 | 574.35 | +1.80 | +0.31% | 0.04 cr | 571.02 | 51.7% | ₹23 cr |
| 11 Aug '26 | 558.35 | 578.20 | 552.25 | 572.55 | +16.90 | +3.04% | 0.08 cr | 567.73 | 45.3% | ₹44 cr |
| 10 Aug '26 | 525.65 | 563.00 | 509.25 | 555.65 | +30.00 | +5.71% | 0.12 cr | 543.93 | 43.7% | ₹63 cr |
| 07 Aug '26 | 523.00 | 530.00 | 510.40 | 525.65 | +1.75 | +0.33% | 0.04 cr | 522.42 | 40.9% | ₹22 cr |
| 06 Aug '26 | 535.00 | 545.00 | 519.00 | 523.90 | −3.50 | −0.66% | 0.06 cr | 531.84 | 52.8% | ₹29 cr |
| 05 Aug '26 | 502.60 | 533.85 | 483.05 | 527.40 | +18.95 | +3.73% | 0.24 cr | 500.57 | 39.0% | ₹118 cr |
| 04 Aug '26 | 531.00 | 539.65 | 508.45 | 508.45 | −26.75 | −5.00% | 0.05 cr | 521.77 | 64.3% | ₹26 cr |
| 03 Aug '26 | 539.15 | 547.00 | 516.85 | 535.20 | +6.55 | +1.24% | 0.06 cr | 533.40 | 51.2% | ₹30 cr |
| 31 Jul '26 | 560.00 | 561.15 | 528.10 | 528.65 | −27.20 | −4.89% | 0.14 cr | 531.39 | 53.4% | ₹73 cr |
| 30 Jul '26 | 566.00 | 572.55 | 536.50 | 555.85 | −4.65 | −0.83% | 0.07 cr | 555.69 | 50.9% | ₹37 cr |
| 29 Jul '26 | 574.55 | 604.00 | 556.00 | 560.50 | −16.80 | −2.91% | 0.06 cr | 580.61 | 50.3% | ₹34 cr |
| 28 Jul '26 | 583.05 | 591.65 | 557.95 | 577.30 | −10.00 | −1.70% | 0.04 cr | 573.77 | 46.4% | ₹22 cr |
| 27 Jul '26 | 588.00 | 595.00 | 572.00 | 587.30 | +14.95 | +2.61% | 0.03 cr | 582.92 | 45.2% | ₹20 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.
