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 | 632.45 | 651.00 | 620.10 | 635.60 | +10.35 | +1.66% | 0.01 cr | 634.18 | 63.4% | ₹4 cr |
| 03 Sep '26 | 633.25 | 657.95 | 617.50 | 625.25 | −9.40 | −1.48% | 0.01 cr | 633.41 | 57.3% | ₹4 cr |
| 02 Sep '26 | 601.00 | 648.00 | 591.00 | 634.65 | +28.00 | +4.62% | 0.02 cr | 621.74 | 54.3% | ₹10 cr |
| 01 Sep '26 | 618.00 | 618.10 | 601.20 | 606.65 | −11.85 | −1.92% | 0.01 cr | 608.38 | 64.4% | ₹6 cr |
| 31 Aug '26 | 617.55 | 622.85 | 606.05 | 618.50 | +0.95 | +0.15% | 0.01 cr | 613.56 | 70.2% | ₹5 cr |
| 28 Aug '26 | 605.00 | 634.00 | 598.00 | 617.55 | +21.10 | +3.54% | 0.02 cr | 622.60 | 67.5% | ₹13 cr |
| 27 Aug '26 | 611.90 | 623.45 | 591.90 | 596.45 | −14.10 | −2.31% | 0.00 cr | 606.11 | 55.3% | ₹3 cr |
| 26 Aug '26 | 609.00 | 622.40 | 593.25 | 610.55 | +2.75 | +0.45% | 0.01 cr | 610.19 | 78.4% | ₹7 cr |
| 25 Aug '26 | 594.00 | 617.00 | 588.00 | 607.80 | +15.55 | +2.63% | 0.02 cr | 604.25 | 75.5% | ₹10 cr |
| 24 Aug '26 | 556.00 | 608.00 | 556.00 | 592.25 | +37.65 | +6.79% | 0.02 cr | 591.84 | 66.2% | ₹14 cr |
| 21 Aug '26 | 575.00 | 590.00 | 531.00 | 554.60 | −20.35 | −3.54% | 0.02 cr | 556.67 | 50.2% | ₹9 cr |
| 20 Aug '26 | 579.10 | 594.00 | 569.50 | 574.95 | −4.15 | −0.72% | 0.01 cr | 577.54 | 67.9% | ₹8 cr |
| 19 Aug '26 | 520.00 | 597.85 | 520.00 | 579.10 | +58.15 | +11.16% | 0.03 cr | 562.80 | 56.5% | ₹15 cr |
| 18 Aug '26 | 520.10 | 539.00 | 511.10 | 520.95 | −6.05 | −1.15% | 0.02 cr | 523.27 | 65.7% | ₹8 cr |
| 17 Aug '26 | 455.00 | 529.70 | 447.95 | 527.00 | +85.55 | +19.38% | 0.05 cr | 515.88 | 53.8% | ₹25 cr |
| 14 Aug '26 | 452.50 | 455.60 | 440.10 | 441.45 | −12.00 | −2.65% | 0.02 cr | 444.48 | 89.8% | ₹11 cr |
| 13 Aug '26 | 464.65 | 464.65 | 450.00 | 453.45 | −2.05 | −0.45% | 0.01 cr | 456.15 | 71.9% | ₹5 cr |
| 12 Aug '26 | 460.00 | 471.00 | 449.00 | 455.50 | −5.70 | −1.24% | 0.02 cr | 456.59 | 78.1% | ₹9 cr |
| 11 Aug '26 | 409.00 | 469.20 | 408.00 | 461.20 | +21.40 | +4.87% | 0.05 cr | 440.27 | 65.9% | ₹23 cr |
| 10 Aug '26 | 445.00 | 455.90 | 434.00 | 439.80 | +4.45 | +1.02% | 0.01 cr | 445.55 | 53.2% | ₹4 cr |
| 07 Aug '26 | 445.00 | 448.85 | 432.00 | 435.35 | −8.60 | −1.94% | 0.00 cr | 440.57 | 82.8% | ₹1 cr |
| 06 Aug '26 | 440.15 | 449.00 | 440.10 | 443.95 | −0.85 | −0.19% | 0.00 cr | 443.85 | 67.6% | ₹1 cr |
| 05 Aug '26 | 449.30 | 454.60 | 436.60 | 444.80 | −4.35 | −0.97% | 0.01 cr | 444.27 | 66.7% | ₹2 cr |
| 04 Aug '26 | 461.00 | 467.95 | 447.05 | 449.15 | −11.40 | −2.48% | 0.00 cr | 457.63 | 69.2% | ₹2 cr |
| 03 Aug '26 | 468.05 | 475.00 | 456.05 | 460.55 | −8.00 | −1.71% | 0.00 cr | 467.35 | 69.7% | ₹2 cr |
| 31 Jul '26 | 471.40 | 474.90 | 461.00 | 468.55 | −1.90 | −0.40% | 0.00 cr | 468.22 | 67.3% | ₹1 cr |
| 30 Jul '26 | 470.40 | 474.15 | 460.00 | 470.45 | +0.00 | +0.00% | 0.00 cr | 467.62 | 65.3% | ₹1 cr |
| 29 Jul '26 | 464.90 | 473.00 | 457.90 | 470.45 | +11.65 | +2.54% | 0.00 cr | 467.11 | 89.9% | ₹1 cr |
| 28 Jul '26 | 458.00 | 468.60 | 455.00 | 458.80 | −3.60 | −0.78% | 0.00 cr | 460.13 | 68.0% | ₹0 cr |
| 27 Jul '26 | 473.00 | 473.00 | 458.00 | 462.40 | −4.25 | −0.91% | 0.00 cr | 461.87 | 82.3% | ₹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.
