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 | 603.15 | 611.40 | 598.30 | 601.50 | +1.35 | +0.22% | 0.08 cr | 604.32 | 67.4% | ₹49 cr |
| 03 Sep '26 | 603.55 | 605.00 | 597.05 | 600.15 | +0.00 | +0.00% | 0.04 cr | 600.95 | 59.8% | ₹23 cr |
| 02 Sep '26 | 602.40 | 613.75 | 593.60 | 600.15 | −5.25 | −0.87% | 0.07 cr | 601.14 | 53.2% | ₹41 cr |
| 01 Sep '26 | 610.05 | 614.45 | 597.10 | 605.40 | −6.25 | −1.02% | 0.09 cr | 604.06 | 51.9% | ₹57 cr |
| 31 Aug '26 | 582.10 | 615.50 | 579.85 | 611.65 | +32.70 | +5.65% | 0.40 cr | 603.33 | 43.3% | ₹240 cr |
| 28 Aug '26 | 567.35 | 587.15 | 565.50 | 578.95 | +11.60 | +2.04% | 0.19 cr | 580.03 | 55.5% | ₹110 cr |
| 27 Aug '26 | 570.00 | 574.00 | 561.90 | 567.35 | −2.35 | −0.41% | 0.05 cr | 568.63 | 62.3% | ₹26 cr |
| 26 Aug '26 | 571.00 | 574.00 | 562.35 | 569.70 | +6.15 | +1.09% | 0.04 cr | 568.52 | 60.0% | ₹21 cr |
| 25 Aug '26 | 566.65 | 570.40 | 557.70 | 563.55 | −3.10 | −0.55% | 0.02 cr | 562.70 | 59.7% | ₹11 cr |
| 24 Aug '26 | 571.75 | 576.75 | 563.00 | 566.65 | −1.15 | −0.20% | 0.03 cr | 567.05 | 55.4% | ₹15 cr |
| 21 Aug '26 | 565.55 | 570.55 | 557.25 | 567.80 | +1.10 | +0.19% | 0.04 cr | 564.68 | 59.9% | ₹21 cr |
| 20 Aug '26 | 569.95 | 576.00 | 562.00 | 566.70 | +1.10 | +0.19% | 0.13 cr | 566.03 | 79.3% | ₹71 cr |
| 19 Aug '26 | 567.65 | 574.00 | 560.40 | 565.60 | −2.10 | −0.37% | 0.03 cr | 565.73 | 51.5% | ₹17 cr |
| 18 Aug '26 | 556.30 | 569.50 | 556.30 | 567.70 | +5.95 | +1.06% | 0.02 cr | 564.96 | 64.4% | ₹9 cr |
| 17 Aug '26 | 564.90 | 564.90 | 553.50 | 561.75 | +5.95 | +1.07% | 0.02 cr | 559.68 | 61.2% | ₹10 cr |
| 14 Aug '26 | 569.80 | 571.85 | 552.05 | 555.80 | −14.00 | −2.46% | 0.03 cr | 560.63 | 56.2% | ₹16 cr |
| 13 Aug '26 | 568.00 | 574.80 | 566.00 | 569.80 | +4.40 | +0.78% | 0.03 cr | 570.24 | 64.2% | ₹19 cr |
| 12 Aug '26 | 569.90 | 577.70 | 562.80 | 565.40 | −2.20 | −0.39% | 0.04 cr | 566.63 | 62.1% | ₹25 cr |
| 11 Aug '26 | 571.35 | 583.60 | 564.35 | 567.60 | −1.15 | −0.20% | 0.10 cr | 576.06 | 59.5% | ₹59 cr |
| 10 Aug '26 | 558.00 | 574.95 | 556.20 | 568.75 | +14.30 | +2.58% | 0.14 cr | 569.33 | 56.0% | ₹78 cr |
| 07 Aug '26 | 557.50 | 561.90 | 546.10 | 554.45 | +4.25 | +0.77% | 0.10 cr | 554.81 | 48.5% | ₹53 cr |
| 06 Aug '26 | 550.30 | 564.40 | 539.50 | 550.20 | +9.90 | +1.83% | 0.34 cr | 549.19 | 58.3% | ₹184 cr |
| 05 Aug '26 | 559.90 | 562.60 | 532.45 | 540.30 | −13.45 | −2.43% | 0.07 cr | 548.58 | 60.8% | ₹41 cr |
| 04 Aug '26 | 547.20 | 567.80 | 542.55 | 553.75 | +8.50 | +1.56% | 0.10 cr | 557.99 | 39.8% | ₹58 cr |
| 03 Aug '26 | 523.45 | 554.85 | 512.30 | 545.25 | +30.10 | +5.84% | 0.19 cr | 539.96 | 41.9% | ₹102 cr |
| 31 Jul '26 | 510.35 | 536.50 | 500.35 | 515.15 | +0.45 | +0.09% | 0.11 cr | 521.97 | 43.0% | ₹60 cr |
| 30 Jul '26 | 519.60 | 538.50 | 510.00 | 514.70 | −8.90 | −1.70% | 0.06 cr | 521.94 | 56.3% | ₹29 cr |
| 29 Jul '26 | 507.10 | 524.90 | 507.10 | 523.60 | +15.10 | +2.97% | 0.02 cr | 519.37 | 62.4% | ₹11 cr |
| 28 Jul '26 | 508.05 | 517.30 | 504.75 | 508.50 | +0.45 | +0.09% | 0.01 cr | 509.38 | 59.7% | ₹6 cr |
| 27 Jul '26 | 491.00 | 511.40 | 491.00 | 508.05 | +15.40 | +3.13% | 0.02 cr | 506.16 | 51.9% | ₹8 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.
