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 | 588.90 | 599.00 | 585.60 | 596.70 | +9.35 | +1.59% | 0.08 cr | 593.19 | 49.4% | ₹47 cr |
| 03 Sep '26 | 582.95 | 597.00 | 582.55 | 587.35 | +10.40 | +1.80% | 0.10 cr | 589.12 | 49.6% | ₹60 cr |
| 02 Sep '26 | 573.20 | 583.50 | 571.60 | 576.95 | +0.95 | +0.16% | 0.06 cr | 575.89 | 44.5% | ₹35 cr |
| 01 Sep '26 | 577.00 | 586.50 | 572.55 | 576.00 | +1.25 | +0.22% | 0.04 cr | 579.16 | 46.6% | ₹22 cr |
| 31 Aug '26 | 581.90 | 582.75 | 570.50 | 574.75 | −5.30 | −0.91% | 0.06 cr | 574.78 | 60.0% | ₹35 cr |
| 28 Aug '26 | 577.00 | 591.95 | 572.95 | 580.05 | +3.05 | +0.53% | 0.04 cr | 580.00 | 44.7% | ₹21 cr |
| 27 Aug '26 | 582.55 | 584.70 | 575.00 | 577.00 | −7.25 | −1.24% | 0.05 cr | 578.60 | 53.8% | ₹28 cr |
| 26 Aug '26 | 589.00 | 590.70 | 582.75 | 584.25 | −3.75 | −0.64% | 0.03 cr | 586.24 | 57.4% | ₹16 cr |
| 25 Aug '26 | 595.00 | 603.65 | 583.25 | 588.00 | −5.00 | −0.84% | 0.07 cr | 593.30 | 39.7% | ₹39 cr |
| 24 Aug '26 | 582.00 | 595.60 | 581.00 | 593.00 | +10.20 | +1.75% | 0.03 cr | 591.99 | 41.0% | ₹19 cr |
| 21 Aug '26 | 591.50 | 594.35 | 581.85 | 582.80 | −10.00 | −1.69% | 0.05 cr | 585.44 | 55.8% | ₹28 cr |
| 20 Aug '26 | 603.00 | 606.25 | 591.10 | 592.80 | −9.50 | −1.58% | 0.04 cr | 597.34 | 53.0% | ₹23 cr |
| 19 Aug '26 | 608.95 | 613.90 | 598.70 | 602.30 | −7.45 | −1.22% | 0.05 cr | 604.86 | 45.1% | ₹29 cr |
| 18 Aug '26 | 600.90 | 619.00 | 599.00 | 609.75 | +9.10 | +1.52% | 0.15 cr | 610.68 | 42.8% | ₹90 cr |
| 17 Aug '26 | 571.95 | 604.75 | 570.05 | 600.65 | +31.70 | +5.57% | 0.20 cr | 592.52 | 41.1% | ₹120 cr |
| 14 Aug '26 | 550.10 | 570.00 | 549.35 | 568.95 | +18.55 | +3.37% | 0.09 cr | 564.24 | 51.4% | ₹51 cr |
| 13 Aug '26 | 550.00 | 558.30 | 549.30 | 550.40 | −0.65 | −0.12% | 0.03 cr | 554.48 | 58.0% | ₹19 cr |
| 12 Aug '26 | 549.85 | 556.40 | 548.90 | 551.05 | +2.65 | +0.48% | 0.04 cr | 551.74 | 40.9% | ₹25 cr |
| 11 Aug '26 | 544.45 | 550.80 | 540.75 | 548.40 | +4.30 | +0.79% | 0.03 cr | 546.77 | 54.9% | ₹19 cr |
| 10 Aug '26 | 537.10 | 545.30 | 532.55 | 544.10 | +8.60 | +1.61% | 0.03 cr | 542.02 | 59.1% | ₹15 cr |
| 07 Aug '26 | 541.50 | 546.95 | 534.00 | 535.50 | −7.45 | −1.37% | 0.03 cr | 539.81 | 46.4% | ₹14 cr |
| 06 Aug '26 | 545.00 | 561.95 | 539.00 | 542.95 | +4.65 | +0.86% | 0.25 cr | 549.15 | 27.6% | ₹138 cr |
| 05 Aug '26 | 524.80 | 539.70 | 523.15 | 538.30 | +18.55 | +3.57% | 0.08 cr | 534.10 | 50.2% | ₹41 cr |
| 04 Aug '26 | 518.05 | 526.00 | 516.15 | 519.75 | +3.65 | +0.71% | 0.04 cr | 521.76 | 51.9% | ₹22 cr |
| 03 Aug '26 | 514.95 | 529.85 | 512.10 | 516.10 | +5.80 | +1.14% | 0.04 cr | 519.09 | 52.4% | ₹20 cr |
| 31 Jul '26 | 528.00 | 529.00 | 509.10 | 510.30 | −16.75 | −3.18% | 0.03 cr | 515.40 | 61.5% | ₹17 cr |
| 30 Jul '26 | 525.20 | 531.00 | 520.50 | 527.05 | +1.95 | +0.37% | 0.04 cr | 526.48 | 49.5% | ₹20 cr |
| 29 Jul '26 | 517.50 | 528.00 | 513.90 | 525.10 | +13.35 | +2.61% | 0.05 cr | 521.70 | 52.6% | ₹27 cr |
| 28 Jul '26 | 512.10 | 515.55 | 509.00 | 511.75 | −2.20 | −0.43% | 0.02 cr | 512.13 | 52.4% | ₹10 cr |
| 27 Jul '26 | 506.00 | 515.00 | 506.00 | 513.95 | +10.90 | +2.17% | 0.02 cr | 511.92 | 56.1% | ₹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.
