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 | 585.00 | 597.45 | 568.45 | 574.00 | +1.35 | +0.24% | 0.03 cr | 580.40 | 23.3% | ₹17 cr |
| 03 Sep '26 | 558.00 | 576.00 | 557.95 | 572.65 | +17.25 | +3.11% | 0.01 cr | 568.29 | 46.5% | ₹3 cr |
| 02 Sep '26 | 552.80 | 562.00 | 543.15 | 555.40 | +2.60 | +0.47% | 0.00 cr | 553.30 | 45.8% | ₹3 cr |
| 01 Sep '26 | 563.00 | 574.65 | 547.20 | 552.80 | −14.45 | −2.55% | 0.01 cr | 555.40 | 60.1% | ₹4 cr |
| 31 Aug '26 | 577.85 | 578.45 | 562.50 | 567.25 | −10.60 | −1.83% | 0.00 cr | 568.85 | 52.1% | ₹3 cr |
| 28 Aug '26 | 579.45 | 585.85 | 574.75 | 577.85 | +1.00 | +0.17% | 0.00 cr | 579.63 | 55.7% | ₹1 cr |
| 27 Aug '26 | 581.00 | 589.00 | 573.25 | 576.85 | −6.65 | −1.14% | 0.00 cr | 580.94 | 42.4% | ₹2 cr |
| 26 Aug '26 | 585.05 | 588.25 | 577.55 | 583.50 | +2.00 | +0.34% | 0.00 cr | 582.57 | 51.5% | ₹2 cr |
| 25 Aug '26 | 579.65 | 590.00 | 576.10 | 581.50 | +1.25 | +0.22% | 0.00 cr | 582.60 | 45.8% | ₹2 cr |
| 24 Aug '26 | 589.60 | 597.65 | 576.30 | 580.25 | −4.15 | −0.71% | 0.00 cr | 585.34 | 48.6% | ₹2 cr |
| 21 Aug '26 | 584.20 | 599.00 | 582.00 | 584.40 | +2.00 | +0.34% | 0.01 cr | 588.53 | 36.9% | ₹3 cr |
| 20 Aug '26 | 585.00 | 595.00 | 577.55 | 582.40 | +6.70 | +1.16% | 0.01 cr | 585.58 | 42.7% | ₹3 cr |
| 19 Aug '26 | 582.00 | 582.35 | 571.95 | 575.70 | −0.60 | −0.10% | 0.00 cr | 576.28 | 51.7% | ₹2 cr |
| 18 Aug '26 | 585.20 | 588.10 | 575.05 | 576.30 | −6.65 | −1.14% | 0.00 cr | 578.24 | 61.8% | ₹1 cr |
| 17 Aug '26 | 586.45 | 588.45 | 578.40 | 582.95 | +0.90 | +0.15% | 0.00 cr | 581.47 | 55.2% | ₹2 cr |
| 14 Aug '26 | 581.25 | 590.00 | 574.05 | 582.05 | +8.60 | +1.50% | 0.01 cr | 581.33 | 47.2% | ₹5 cr |
| 13 Aug '26 | 598.00 | 598.00 | 562.50 | 573.45 | −17.25 | −2.92% | 0.01 cr | 578.73 | 73.4% | ₹5 cr |
| 12 Aug '26 | 601.90 | 601.90 | 588.30 | 590.70 | −2.80 | −0.47% | 0.00 cr | 591.87 | 51.6% | ₹2 cr |
| 11 Aug '26 | 605.50 | 607.50 | 586.05 | 593.50 | +2.30 | +0.39% | 0.01 cr | 594.56 | 43.6% | ₹5 cr |
| 10 Aug '26 | 592.00 | 621.00 | 585.00 | 591.20 | −14.30 | −2.36% | 0.01 cr | 600.33 | 42.8% | ₹8 cr |
| 07 Aug '26 | 620.00 | 620.05 | 603.15 | 605.50 | −9.85 | −1.60% | 0.00 cr | 608.19 | 44.1% | ₹3 cr |
| 06 Aug '26 | 630.00 | 632.00 | 609.55 | 615.35 | −8.70 | −1.39% | 0.01 cr | 617.42 | 42.4% | ₹5 cr |
| 05 Aug '26 | 628.70 | 641.65 | 617.10 | 624.05 | −5.15 | −0.82% | 0.01 cr | 627.72 | 47.9% | ₹4 cr |
| 04 Aug '26 | 630.00 | 641.80 | 617.50 | 629.20 | +1.60 | +0.25% | 0.02 cr | 628.55 | 40.0% | ₹11 cr |
| 03 Aug '26 | 644.00 | 644.00 | 614.00 | 627.60 | +13.00 | +2.12% | 0.04 cr | 626.40 | 32.2% | ₹22 cr |
| 31 Jul '26 | 587.70 | 614.60 | 572.25 | 614.60 | +29.25 | +5.00% | 0.01 cr | 599.41 | 59.6% | ₹7 cr |
| 30 Jul '26 | 633.45 | 633.45 | 582.10 | 585.35 | −17.95 | −2.98% | 0.06 cr | 610.97 | 48.0% | ₹35 cr |
| 29 Jul '26 | 593.00 | 603.30 | 592.85 | 603.30 | +28.70 | +4.99% | 0.00 cr | 600.08 | 77.8% | ₹3 cr |
| 28 Jul '26 | 555.00 | 574.60 | 555.00 | 574.60 | +27.35 | +5.00% | 0.01 cr | 566.08 | 44.9% | ₹8 cr |
| 27 Jul '26 | 522.10 | 547.25 | 522.00 | 547.25 | +26.05 | +5.00% | 0.02 cr | 542.91 | 46.2% | ₹10 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.
