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 | 599.70 | 599.70 | 590.25 | 596.50 | +5.75 | +0.97% | 0.00 cr | 598.16 | 98.5% | ₹0 cr |
| 03 Sep '26 | 585.35 | 599.80 | 585.35 | 590.75 | +5.40 | +0.92% | 0.00 cr | 588.56 | 59.6% | ₹0 cr |
| 02 Sep '26 | 581.10 | 599.70 | 581.10 | 585.35 | −6.15 | −1.04% | 0.00 cr | 588.99 | 77.7% | ₹0 cr |
| 01 Sep '26 | 604.90 | 604.90 | 590.50 | 591.50 | +1.60 | +0.27% | 0.00 cr | 593.03 | 76.2% | ₹0 cr |
| 31 Aug '26 | 607.00 | 607.00 | 587.50 | 589.90 | −17.25 | −2.84% | 0.00 cr | 593.54 | 78.8% | ₹0 cr |
| 28 Aug '26 | 595.00 | 610.00 | 595.00 | 607.15 | +2.75 | +0.45% | 0.00 cr | 604.99 | 74.1% | ₹0 cr |
| 27 Aug '26 | 606.10 | 606.10 | 595.90 | 604.40 | +9.05 | +1.52% | 0.00 cr | 603.29 | 96.0% | ₹0 cr |
| 26 Aug '26 | 595.40 | 608.40 | 595.00 | 595.35 | +0.30 | +0.05% | 0.00 cr | 596.60 | 74.5% | ₹0 cr |
| 25 Aug '26 | 623.00 | 623.00 | 592.00 | 595.05 | −1.95 | −0.33% | 0.00 cr | 601.78 | 67.5% | ₹0 cr |
| 24 Aug '26 | 603.00 | 603.20 | 595.30 | 597.00 | −4.00 | −0.67% | 0.00 cr | 599.85 | 84.2% | ₹0 cr |
| 21 Aug '26 | 595.00 | 607.10 | 595.00 | 601.00 | +9.65 | +1.63% | 0.00 cr | 597.48 | 86.3% | ₹0 cr |
| 20 Aug '26 | 596.00 | 602.10 | 588.00 | 591.35 | −4.65 | −0.78% | 0.00 cr | 591.63 | 72.7% | ₹0 cr |
| 19 Aug '26 | 595.20 | 606.75 | 595.00 | 596.00 | −8.70 | −1.44% | 0.00 cr | 598.04 | 85.4% | ₹0 cr |
| 18 Aug '26 | 629.55 | 629.55 | 600.10 | 604.70 | −15.05 | −2.43% | 0.00 cr | 607.75 | 78.8% | ₹0 cr |
| 17 Aug '26 | 640.70 | 641.25 | 618.40 | 619.75 | −14.90 | −2.35% | 0.00 cr | 624.70 | 85.2% | ₹0 cr |
| 14 Aug '26 | 649.05 | 667.50 | 634.10 | 634.65 | −14.40 | −2.22% | 0.00 cr | 640.77 | 79.8% | ₹0 cr |
| 13 Aug '26 | 662.50 | 662.50 | 645.05 | 649.05 | +8.10 | +1.26% | 0.00 cr | 653.01 | 60.5% | ₹0 cr |
| 12 Aug '26 | 675.70 | 675.70 | 638.20 | 640.95 | −11.75 | −1.80% | 0.00 cr | 647.54 | 64.3% | ₹0 cr |
| 11 Aug '26 | 676.95 | 676.95 | 648.65 | 652.70 | −7.20 | −1.09% | 0.00 cr | 656.58 | 80.2% | ₹0 cr |
| 10 Aug '26 | 652.05 | 665.95 | 650.55 | 659.90 | −37.55 | −5.38% | 0.00 cr | 659.88 | 69.4% | ₹0 cr |
| 07 Aug '26 | 683.25 | 710.00 | 683.05 | 697.45 | +17.90 | +2.63% | 0.00 cr | 701.46 | 65.5% | ₹1 cr |
| 06 Aug '26 | 683.90 | 685.00 | 677.45 | 679.55 | +4.60 | +0.68% | 0.00 cr | 681.02 | 79.4% | ₹0 cr |
| 05 Aug '26 | 677.80 | 691.45 | 665.10 | 674.95 | +2.65 | +0.39% | 0.00 cr | 680.68 | 50.5% | ₹0 cr |
| 04 Aug '26 | 670.05 | 677.00 | 668.50 | 672.30 | +3.70 | +0.55% | 0.00 cr | 673.36 | 91.0% | ₹0 cr |
| 03 Aug '26 | 669.40 | 670.00 | 662.00 | 668.60 | +9.00 | +1.36% | 0.00 cr | 666.63 | 77.7% | ₹0 cr |
| 31 Jul '26 | 647.00 | 669.00 | 647.00 | 659.60 | +6.20 | +0.95% | 0.00 cr | 661.03 | 94.7% | ₹0 cr |
| 30 Jul '26 | 686.75 | 686.75 | 625.10 | 653.40 | −23.90 | −3.53% | 0.00 cr | 663.05 | 69.0% | ₹0 cr |
| 29 Jul '26 | 673.40 | 686.90 | 672.10 | 677.30 | −6.70 | −0.98% | 0.00 cr | 677.78 | 50.8% | ₹0 cr |
| 28 Jul '26 | 676.30 | 694.00 | 667.00 | 684.00 | +6.25 | +0.92% | 0.00 cr | 682.14 | 61.8% | ₹0 cr |
| 27 Jul '26 | 671.20 | 683.85 | 659.35 | 677.75 | −5.90 | −0.86% | 0.00 cr | 670.06 | 54.7% | ₹0 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.
