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 | 627.00 | 627.60 | 616.00 | 619.25 | −6.65 | −1.06% | 0.01 cr | 620.51 | 33.9% | ₹7 cr |
| 03 Sep '26 | 629.95 | 636.45 | 623.00 | 625.90 | −0.05 | −0.01% | 0.02 cr | 630.54 | 32.1% | ₹10 cr |
| 02 Sep '26 | 621.00 | 627.30 | 614.55 | 625.95 | +4.25 | +0.68% | 0.01 cr | 621.03 | 42.5% | ₹3 cr |
| 01 Sep '26 | 631.25 | 645.00 | 597.15 | 621.70 | −17.80 | −2.78% | 0.02 cr | 617.97 | 35.1% | ₹12 cr |
| 31 Aug '26 | 629.65 | 645.95 | 622.00 | 639.50 | +12.90 | +2.06% | 0.02 cr | 634.75 | 57.0% | ₹10 cr |
| 28 Aug '26 | 627.00 | 637.10 | 622.50 | 626.60 | −1.15 | −0.18% | 0.01 cr | 628.59 | 48.6% | ₹9 cr |
| 27 Aug '26 | 642.80 | 655.95 | 622.00 | 627.75 | −15.40 | −2.39% | 0.05 cr | 635.84 | 66.3% | ₹32 cr |
| 26 Aug '26 | 629.00 | 650.85 | 615.60 | 643.15 | +11.75 | +1.86% | 0.05 cr | 629.10 | 23.8% | ₹33 cr |
| 25 Aug '26 | 605.10 | 667.95 | 603.15 | 631.40 | +9.20 | +1.48% | 0.10 cr | 637.65 | 31.6% | ₹62 cr |
| 24 Aug '26 | 597.95 | 625.00 | 587.55 | 622.20 | +28.20 | +4.75% | 0.05 cr | 606.68 | 37.3% | ₹32 cr |
| 21 Aug '26 | 585.40 | 600.00 | 585.40 | 594.00 | +3.50 | +0.59% | 0.01 cr | 593.01 | 23.2% | ₹8 cr |
| 20 Aug '26 | 594.55 | 604.00 | 586.50 | 590.50 | −3.60 | −0.61% | 0.02 cr | 597.94 | 25.4% | ₹10 cr |
| 19 Aug '26 | 590.90 | 600.00 | 585.40 | 594.10 | +3.20 | +0.54% | 0.02 cr | 594.56 | 22.3% | ₹11 cr |
| 18 Aug '26 | 589.65 | 600.00 | 589.55 | 590.90 | +1.15 | +0.19% | 0.02 cr | 596.20 | 13.2% | ₹12 cr |
| 17 Aug '26 | 599.20 | 600.00 | 586.00 | 589.75 | −6.50 | −1.09% | 0.02 cr | 590.07 | 29.4% | ₹9 cr |
| 14 Aug '26 | 596.25 | 600.00 | 590.40 | 596.25 | +4.55 | +0.77% | 0.02 cr | 596.40 | 13.0% | ₹15 cr |
| 13 Aug '26 | 594.85 | 595.00 | 584.70 | 591.70 | +2.95 | +0.50% | 0.03 cr | 590.76 | 20.9% | ₹18 cr |
| 12 Aug '26 | 592.20 | 594.40 | 584.50 | 588.75 | −3.65 | −0.62% | 0.03 cr | 589.88 | 24.4% | ₹19 cr |
| 11 Aug '26 | 595.10 | 600.00 | 581.00 | 592.40 | −2.60 | −0.44% | 0.03 cr | 593.89 | 22.8% | ₹15 cr |
| 10 Aug '26 | 599.85 | 607.80 | 592.35 | 595.00 | −2.50 | −0.42% | 0.03 cr | 599.07 | 22.5% | ₹18 cr |
| 07 Aug '26 | 597.25 | 599.70 | 589.65 | 597.50 | +5.15 | +0.87% | 0.02 cr | 595.85 | 20.2% | ₹13 cr |
| 06 Aug '26 | 596.25 | 600.00 | 580.05 | 592.35 | −0.95 | −0.16% | 0.04 cr | 595.03 | 29.5% | ₹23 cr |
| 05 Aug '26 | 596.65 | 598.90 | 585.00 | 593.30 | +1.00 | +0.17% | 0.03 cr | 594.29 | 26.6% | ₹21 cr |
| 04 Aug '26 | 585.00 | 603.00 | 580.25 | 592.30 | +4.45 | +0.76% | 0.03 cr | 590.96 | 26.7% | ₹17 cr |
| 03 Aug '26 | 582.00 | 594.00 | 580.75 | 587.85 | +4.90 | +0.84% | 0.02 cr | 585.61 | 24.1% | ₹11 cr |
| 31 Jul '26 | 586.40 | 589.00 | 574.10 | 582.95 | −3.45 | −0.59% | 0.03 cr | 583.48 | 27.2% | ₹20 cr |
| 30 Jul '26 | 580.00 | 594.00 | 569.10 | 586.40 | +3.75 | +0.64% | 0.03 cr | 581.98 | 19.1% | ₹15 cr |
| 29 Jul '26 | 548.00 | 591.75 | 547.10 | 582.65 | +36.25 | +6.63% | 0.07 cr | 565.18 | 32.5% | ₹40 cr |
| 28 Jul '26 | 561.90 | 564.95 | 541.00 | 546.40 | −10.20 | −1.83% | 0.03 cr | 548.60 | 33.4% | ₹15 cr |
| 27 Jul '26 | 527.60 | 562.00 | 521.10 | 556.60 | +26.10 | +4.92% | 0.03 cr | 544.72 | 23.8% | ₹19 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.
