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 | 632.95 | 645.40 | 627.50 | 642.10 | +11.75 | +1.86% | 0.07 cr | 638.14 | 45.9% | ₹44 cr |
| 03 Sep '26 | 621.00 | 638.40 | 616.05 | 630.35 | +13.60 | +2.21% | 0.06 cr | 632.74 | 43.8% | ₹36 cr |
| 02 Sep '26 | 627.05 | 627.05 | 613.90 | 616.75 | −12.15 | −1.93% | 0.03 cr | 617.82 | 59.1% | ₹21 cr |
| 01 Sep '26 | 624.00 | 631.10 | 622.15 | 628.90 | +1.55 | +0.25% | 0.03 cr | 627.23 | 57.3% | ₹21 cr |
| 31 Aug '26 | 632.00 | 632.50 | 618.80 | 627.35 | −1.50 | −0.24% | 0.04 cr | 626.23 | 55.3% | ₹25 cr |
| 28 Aug '26 | 599.90 | 631.00 | 596.00 | 628.85 | +29.60 | +4.94% | 0.12 cr | 617.76 | 54.1% | ₹72 cr |
| 27 Aug '26 | 618.95 | 618.95 | 597.10 | 599.25 | −18.30 | −2.96% | 0.04 cr | 606.67 | 60.6% | ₹24 cr |
| 26 Aug '26 | 614.90 | 619.00 | 607.40 | 617.55 | +7.30 | +1.20% | 0.03 cr | 613.46 | 47.9% | ₹18 cr |
| 25 Aug '26 | 621.00 | 625.45 | 606.25 | 610.25 | −11.70 | −1.88% | 0.06 cr | 613.17 | 39.4% | ₹36 cr |
| 24 Aug '26 | 634.35 | 636.40 | 619.10 | 621.95 | −12.40 | −1.95% | 0.03 cr | 625.96 | 45.7% | ₹17 cr |
| 21 Aug '26 | 632.55 | 641.00 | 622.05 | 634.35 | +1.90 | +0.30% | 0.07 cr | 634.08 | 43.4% | ₹45 cr |
| 20 Aug '26 | 644.00 | 644.00 | 629.15 | 632.45 | −5.35 | −0.84% | 0.08 cr | 634.05 | 41.0% | ₹51 cr |
| 19 Aug '26 | 620.00 | 641.00 | 608.10 | 637.80 | +23.60 | +3.84% | 0.17 cr | 630.89 | 39.8% | ₹108 cr |
| 18 Aug '26 | 622.00 | 628.00 | 612.00 | 614.20 | −10.00 | −1.60% | 0.06 cr | 620.51 | 45.0% | ₹38 cr |
| 17 Aug '26 | 614.00 | 626.55 | 603.20 | 624.20 | +14.70 | +2.41% | 0.14 cr | 619.81 | 35.3% | ₹87 cr |
| 14 Aug '26 | 590.00 | 619.00 | 585.00 | 609.50 | +32.95 | +5.72% | 0.60 cr | 607.93 | 18.1% | ₹365 cr |
| 13 Aug '26 | 574.50 | 580.95 | 572.25 | 576.55 | +1.00 | +0.17% | 0.01 cr | 576.68 | 50.9% | ₹8 cr |
| 12 Aug '26 | 572.00 | 583.20 | 572.00 | 575.55 | +1.70 | +0.30% | 0.04 cr | 578.31 | 65.6% | ₹20 cr |
| 11 Aug '26 | 585.40 | 585.40 | 569.45 | 573.85 | −8.70 | −1.49% | 0.02 cr | 574.53 | 47.3% | ₹10 cr |
| 10 Aug '26 | 591.75 | 591.75 | 578.55 | 582.55 | −5.90 | −1.00% | 0.10 cr | 584.48 | 13.1% | ₹56 cr |
| 07 Aug '26 | 592.00 | 595.90 | 582.20 | 588.45 | −0.80 | −0.14% | 0.01 cr | 589.76 | 52.1% | ₹7 cr |
| 06 Aug '26 | 584.10 | 592.00 | 583.00 | 589.25 | +5.15 | +0.88% | 0.01 cr | 588.76 | 58.6% | ₹8 cr |
| 05 Aug '26 | 595.00 | 599.70 | 580.00 | 584.10 | −7.10 | −1.20% | 0.03 cr | 588.99 | 59.9% | ₹20 cr |
| 04 Aug '26 | 582.00 | 599.00 | 576.00 | 591.20 | +8.60 | +1.48% | 0.06 cr | 587.51 | 63.5% | ₹33 cr |
| 03 Aug '26 | 570.05 | 585.10 | 569.65 | 582.60 | +12.95 | +2.27% | 0.02 cr | 581.44 | 55.8% | ₹10 cr |
| 31 Jul '26 | 566.70 | 575.00 | 565.55 | 569.65 | +0.50 | +0.09% | 0.02 cr | 570.71 | 58.6% | ₹11 cr |
| 30 Jul '26 | 575.00 | 578.20 | 565.60 | 569.15 | −8.00 | −1.39% | 0.01 cr | 570.17 | 56.1% | ₹7 cr |
| 29 Jul '26 | 571.10 | 581.00 | 568.10 | 577.15 | +7.70 | +1.35% | 0.01 cr | 574.84 | 52.0% | ₹6 cr |
| 28 Jul '26 | 575.50 | 578.20 | 565.60 | 569.45 | −9.40 | −1.62% | 0.01 cr | 570.59 | 58.7% | ₹8 cr |
| 27 Jul '26 | 578.25 | 584.30 | 575.10 | 578.85 | +1.55 | +0.27% | 0.01 cr | 579.33 | 52.3% | ₹6 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.
