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 | 598.00 | 603.00 | 592.00 | 601.00 | +13.05 | +2.22% | 0.47 cr | 597.39 | 42.8% | ₹278 cr |
| 03 Sep '26 | 593.00 | 599.00 | 584.50 | 587.95 | −0.45 | −0.08% | 0.39 cr | 589.69 | 49.6% | ₹230 cr |
| 02 Sep '26 | 590.00 | 592.90 | 581.30 | 588.40 | −8.60 | −1.44% | 0.40 cr | 588.17 | 43.1% | ₹235 cr |
| 01 Sep '26 | 604.15 | 608.95 | 593.05 | 597.00 | +1.55 | +0.26% | 0.57 cr | 599.32 | 44.2% | ₹340 cr |
| 31 Aug '26 | 602.90 | 602.90 | 592.00 | 595.45 | −26.55 | −4.27% | 0.86 cr | 596.49 | 37.2% | ₹512 cr |
| 28 Aug '26 | 615.70 | 624.35 | 607.80 | 622.00 | +11.90 | +1.95% | 0.62 cr | 616.60 | 40.9% | ₹384 cr |
| 27 Aug '26 | 629.50 | 631.40 | 610.05 | 610.10 | −16.40 | −2.62% | 0.48 cr | 617.76 | 36.3% | ₹299 cr |
| 26 Aug '26 | 605.00 | 632.00 | 600.15 | 626.50 | +33.90 | +5.72% | 2.00 cr | 621.15 | 22.9% | ₹1,241 cr |
| 25 Aug '26 | 600.00 | 600.60 | 586.85 | 592.60 | −11.40 | −1.89% | 0.95 cr | 593.92 | 34.1% | ₹565 cr |
| 24 Aug '26 | 595.95 | 614.20 | 592.85 | 604.00 | +9.10 | +1.53% | 1.28 cr | 607.14 | 51.9% | ₹775 cr |
| 21 Aug '26 | 582.00 | 598.50 | 579.60 | 594.90 | +21.00 | +3.66% | 1.42 cr | 591.83 | 31.1% | ₹840 cr |
| 20 Aug '26 | 570.00 | 575.00 | 566.75 | 573.90 | +16.90 | +3.03% | 0.64 cr | 570.56 | 39.1% | ₹367 cr |
| 19 Aug '26 | 550.00 | 561.90 | 548.80 | 557.00 | −1.00 | −0.18% | 0.37 cr | 554.16 | 46.1% | ₹204 cr |
| 18 Aug '26 | 569.10 | 569.10 | 558.00 | 558.00 | −9.50 | −1.67% | 0.23 cr | 562.77 | 51.0% | ₹127 cr |
| 17 Aug '26 | 564.40 | 576.00 | 564.40 | 567.50 | +5.60 | +1.00% | 0.47 cr | 570.96 | 34.7% | ₹269 cr |
| 14 Aug '26 | 575.00 | 575.00 | 557.80 | 561.90 | −16.45 | −2.84% | 0.47 cr | 562.04 | 35.1% | ₹264 cr |
| 13 Aug '26 | 584.60 | 594.65 | 574.00 | 578.35 | −6.25 | −1.07% | 0.37 cr | 584.05 | 38.8% | ₹218 cr |
| 12 Aug '26 | 589.95 | 597.80 | 576.50 | 584.60 | −2.05 | −0.35% | 0.76 cr | 589.48 | 40.8% | ₹447 cr |
| 11 Aug '26 | 599.00 | 607.00 | 584.00 | 586.65 | −8.50 | −1.43% | 0.52 cr | 598.51 | 41.5% | ₹309 cr |
| 10 Aug '26 | 606.00 | 608.40 | 593.05 | 595.15 | −7.85 | −1.30% | 0.51 cr | 600.35 | 46.6% | ₹307 cr |
| 07 Aug '26 | 593.00 | 605.85 | 590.05 | 603.00 | +13.00 | +2.20% | 0.64 cr | 599.72 | 40.6% | ₹382 cr |
| 06 Aug '26 | 604.25 | 606.20 | 587.45 | 590.00 | −6.95 | −1.16% | 0.66 cr | 595.73 | 28.4% | ₹392 cr |
| 05 Aug '26 | 570.00 | 598.50 | 568.00 | 596.95 | +34.05 | +6.05% | 1.35 cr | 584.95 | 46.3% | ₹789 cr |
| 04 Aug '26 | 550.00 | 564.00 | 546.55 | 562.90 | +15.90 | +2.91% | 0.58 cr | 559.04 | 41.7% | ₹323 cr |
| 03 Aug '26 | 543.60 | 550.45 | 541.45 | 547.00 | +7.80 | +1.45% | 0.26 cr | 547.11 | 47.2% | ₹144 cr |
| 31 Jul '26 | 536.05 | 543.90 | 535.35 | 539.20 | +3.30 | +0.62% | 0.42 cr | 539.50 | 58.1% | ₹226 cr |
| 30 Jul '26 | 539.65 | 542.00 | 531.30 | 535.90 | −0.80 | −0.15% | 0.29 cr | 535.61 | 56.9% | ₹157 cr |
| 29 Jul '26 | 529.80 | 541.10 | 527.30 | 536.70 | +9.80 | +1.86% | 0.25 cr | 533.92 | 54.8% | ₹136 cr |
| 28 Jul '26 | 530.05 | 530.90 | 524.00 | 526.90 | −2.75 | −0.52% | 0.22 cr | 526.56 | 47.8% | ₹116 cr |
| 27 Jul '26 | 541.05 | 541.60 | 528.00 | 529.65 | −2.30 | −0.43% | 0.47 cr | 533.34 | 42.9% | ₹252 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.
