End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 571.00 | 578.00 | 566.00 | 567.15 | −8.40 | −1.46% | 0.00 cr | 569.49 | ₹0 cr |
| 03 Sep '26 | 570.25 | 590.00 | 551.30 | 575.55 | +6.35 | +1.12% | 0.00 cr | 569.44 | ₹0 cr |
| 02 Sep '26 | 565.00 | 574.60 | 560.05 | 569.20 | −0.05 | −0.01% | 0.00 cr | 569.25 | ₹0 cr |
| 01 Sep '26 | 570.00 | 575.00 | 560.00 | 569.25 | +5.65 | +1.00% | 0.00 cr | 568.63 | ₹0 cr |
| 31 Aug '26 | 585.00 | 590.50 | 552.10 | 563.60 | −14.75 | −2.55% | 0.00 cr | 569.14 | ₹0 cr |
| 28 Aug '26 | 551.10 | 578.65 | 549.45 | 578.35 | +27.25 | +4.94% | 0.00 cr | 572.98 | ₹1 cr |
| 27 Aug '26 | 542.00 | 560.00 | 540.85 | 551.10 | +10.10 | +1.87% | 0.00 cr | 548.76 | ₹0 cr |
| 26 Aug '26 | 548.40 | 554.00 | 540.85 | 541.00 | −7.40 | −1.35% | 0.00 cr | 545.12 | ₹0 cr |
| 25 Aug '26 | 548.00 | 562.00 | 540.00 | 548.40 | −0.50 | −0.09% | 0.00 cr | 553.39 | ₹0 cr |
| 24 Aug '26 | 550.00 | 555.00 | 540.00 | 548.90 | +2.60 | +0.48% | 0.00 cr | 542.24 | ₹0 cr |
| 21 Aug '26 | 542.00 | 560.00 | 528.00 | 546.30 | +10.55 | +1.97% | 0.00 cr | 546.16 | ₹0 cr |
| 20 Aug '26 | 533.00 | 545.00 | 533.00 | 535.75 | +4.85 | +0.91% | 0.00 cr | 535.13 | ₹0 cr |
| 19 Aug '26 | 553.95 | 553.95 | 530.50 | 530.90 | −3.65 | −0.68% | 0.00 cr | 535.62 | ₹0 cr |
| 18 Aug '26 | 541.60 | 549.00 | 523.00 | 534.55 | −9.75 | −1.79% | 0.00 cr | 532.52 | ₹0 cr |
| 17 Aug '26 | 545.00 | 553.00 | 540.80 | 544.30 | −5.70 | −1.04% | 0.00 cr | 541.96 | ₹0 cr |
| 14 Aug '26 | 567.00 | 567.00 | 542.00 | 550.00 | −2.25 | −0.41% | 0.00 cr | 548.81 | ₹0 cr |
| 13 Aug '26 | 570.00 | 570.00 | 536.00 | 552.25 | +2.25 | +0.41% | 0.00 cr | 547.66 | ₹0 cr |
| 12 Aug '26 | 547.00 | 551.00 | 532.00 | 550.00 | +2.15 | +0.39% | 0.00 cr | 542.12 | ₹0 cr |
| 11 Aug '26 | 555.00 | 563.75 | 540.05 | 547.85 | −15.90 | −2.82% | 0.00 cr | 554.20 | ₹0 cr |
| 10 Aug '26 | 550.30 | 570.90 | 550.30 | 563.75 | +3.30 | +0.59% | 0.00 cr | 557.56 | ₹0 cr |
| 07 Aug '26 | 560.30 | 571.00 | 555.00 | 560.45 | −6.30 | −1.11% | 0.00 cr | 561.99 | ₹0 cr |
| 06 Aug '26 | 581.00 | 581.00 | 560.00 | 566.75 | −2.20 | −0.39% | 0.00 cr | 571.63 | ₹0 cr |
| 05 Aug '26 | 568.00 | 593.50 | 560.05 | 568.95 | +3.70 | +0.65% | 0.00 cr | 573.80 | ₹0 cr |
| 04 Aug '26 | 577.95 | 579.90 | 562.05 | 565.25 | −9.30 | −1.62% | 0.00 cr | 571.32 | ₹0 cr |
| 03 Aug '26 | 565.00 | 584.00 | 560.05 | 574.55 | +2.75 | +0.48% | 0.00 cr | 574.27 | ₹0 cr |
| 31 Jul '26 | 575.00 | 586.95 | 566.60 | 571.80 | −1.90 | −0.33% | 0.00 cr | 573.04 | ₹0 cr |
| 30 Jul '26 | 572.00 | 580.00 | 558.05 | 573.70 | +11.20 | +1.99% | 0.00 cr | 571.11 | ₹1 cr |
| 29 Jul '26 | 584.00 | 584.00 | 555.00 | 562.50 | −14.80 | −2.56% | 0.00 cr | 568.86 | ₹0 cr |
| 28 Jul '26 | 580.65 | 585.00 | 575.00 | 577.30 | −0.50 | −0.09% | 0.00 cr | 581.06 | ₹0 cr |
| 27 Jul '26 | 588.05 | 597.00 | 576.00 | 577.80 | −10.25 | −1.74% | 0.00 cr | 578.64 | ₹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.
