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 | 566.20 | 570.75 | 561.00 | 562.95 | −2.90 | −0.51% | 0.05 cr | 564.98 | 33.0% | ₹28 cr |
| 03 Sep '26 | 560.00 | 568.55 | 559.90 | 565.85 | +8.20 | +1.47% | 0.06 cr | 564.69 | 35.5% | ₹34 cr |
| 02 Sep '26 | 558.00 | 562.85 | 555.55 | 557.65 | −4.60 | −0.82% | 0.04 cr | 558.24 | 38.6% | ₹22 cr |
| 01 Sep '26 | 564.70 | 573.90 | 558.80 | 562.25 | −0.80 | −0.14% | 0.10 cr | 566.27 | 34.0% | ₹58 cr |
| 31 Aug '26 | 567.65 | 567.65 | 556.90 | 563.05 | −4.60 | −0.81% | 0.05 cr | 560.71 | 42.9% | ₹31 cr |
| 28 Aug '26 | 567.00 | 574.35 | 565.60 | 567.65 | +0.40 | +0.07% | 0.07 cr | 569.09 | 44.3% | ₹42 cr |
| 27 Aug '26 | 578.95 | 580.20 | 566.00 | 567.25 | −11.70 | −2.02% | 0.06 cr | 570.49 | 45.6% | ₹33 cr |
| 26 Aug '26 | 571.00 | 582.85 | 567.50 | 578.95 | +11.60 | +2.04% | 0.09 cr | 575.48 | 33.9% | ₹53 cr |
| 25 Aug '26 | 574.35 | 578.80 | 563.10 | 567.35 | −3.50 | −0.61% | 0.06 cr | 568.42 | 35.0% | ₹32 cr |
| 24 Aug '26 | 573.90 | 580.90 | 568.40 | 570.85 | +0.85 | +0.15% | 0.07 cr | 574.40 | 37.2% | ₹39 cr |
| 21 Aug '26 | 562.05 | 586.55 | 562.05 | 570.00 | +8.05 | +1.43% | 0.20 cr | 577.73 | 23.4% | ₹117 cr |
| 20 Aug '26 | 562.00 | 567.00 | 558.85 | 561.95 | +4.20 | +0.75% | 0.07 cr | 562.45 | 38.0% | ₹42 cr |
| 19 Aug '26 | 571.05 | 573.35 | 555.80 | 557.75 | −12.95 | −2.27% | 0.09 cr | 562.02 | 50.5% | ₹51 cr |
| 18 Aug '26 | 574.05 | 585.65 | 568.10 | 570.70 | −3.30 | −0.57% | 0.08 cr | 576.97 | 39.8% | ₹45 cr |
| 17 Aug '26 | 579.00 | 585.00 | 570.00 | 574.00 | −6.80 | −1.17% | 0.10 cr | 578.39 | 44.4% | ₹57 cr |
| 14 Aug '26 | 591.00 | 596.00 | 578.50 | 580.80 | −12.45 | −2.10% | 0.09 cr | 584.71 | 44.9% | ₹53 cr |
| 13 Aug '26 | 605.00 | 609.00 | 590.10 | 593.25 | −9.95 | −1.65% | 0.09 cr | 597.26 | 42.2% | ₹54 cr |
| 12 Aug '26 | 602.90 | 617.15 | 600.50 | 603.20 | +0.20 | +0.03% | 0.26 cr | 609.64 | 33.5% | ₹156 cr |
| 11 Aug '26 | 603.15 | 609.15 | 599.35 | 603.00 | −0.15 | −0.02% | 0.11 cr | 603.96 | 36.1% | ₹68 cr |
| 10 Aug '26 | 584.00 | 606.55 | 580.15 | 603.15 | +20.35 | +3.49% | 0.28 cr | 599.20 | 30.9% | ₹168 cr |
| 07 Aug '26 | 594.00 | 594.00 | 580.30 | 582.80 | −13.95 | −2.34% | 0.10 cr | 584.64 | 37.8% | ₹57 cr |
| 06 Aug '26 | 585.00 | 603.65 | 581.35 | 596.75 | +16.85 | +2.91% | 0.44 cr | 594.88 | 22.7% | ₹262 cr |
| 05 Aug '26 | 558.00 | 583.35 | 558.00 | 579.90 | +23.90 | +4.30% | 0.24 cr | 573.47 | 38.7% | ₹136 cr |
| 04 Aug '26 | 561.25 | 575.00 | 554.00 | 556.00 | −5.00 | −0.89% | 0.15 cr | 563.39 | 33.5% | ₹85 cr |
| 03 Aug '26 | 562.00 | 569.00 | 558.25 | 561.00 | −3.25 | −0.58% | 0.08 cr | 563.47 | 40.9% | ₹43 cr |
| 31 Jul '26 | 564.40 | 578.45 | 548.10 | 564.25 | +4.60 | +0.82% | 0.29 cr | 567.02 | 15.2% | ₹163 cr |
| 30 Jul '26 | 576.00 | 579.70 | 558.00 | 559.65 | −14.60 | −2.54% | 0.08 cr | 567.29 | 39.8% | ₹48 cr |
| 29 Jul '26 | 554.70 | 576.90 | 554.70 | 574.25 | +20.45 | +3.69% | 0.11 cr | 570.04 | 25.3% | ₹64 cr |
| 28 Jul '26 | 560.20 | 563.80 | 552.00 | 553.80 | −8.35 | −1.49% | 0.04 cr | 556.94 | 38.8% | ₹21 cr |
| 27 Jul '26 | 565.00 | 568.00 | 560.10 | 562.15 | −0.40 | −0.07% | 0.05 cr | 563.91 | 34.6% | ₹27 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.
