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 | 636.00 | 640.00 | 615.10 | 625.55 | −3.15 | −0.50% | 0.00 cr | 634.51 | 69.0% | ₹0 cr |
| 03 Sep '26 | 587.05 | 657.00 | 587.05 | 628.70 | +31.15 | +5.21% | 0.00 cr | 636.66 | 75.9% | ₹1 cr |
| 02 Sep '26 | 615.00 | 619.00 | 590.30 | 597.55 | −9.90 | −1.63% | 0.00 cr | 605.89 | 76.3% | ₹0 cr |
| 01 Sep '26 | 610.00 | 624.00 | 600.05 | 607.45 | +1.35 | +0.22% | 0.00 cr | 608.61 | 89.3% | ₹0 cr |
| 31 Aug '26 | 639.00 | 639.00 | 592.35 | 606.10 | −11.75 | −1.90% | 0.00 cr | 612.33 | 87.0% | ₹0 cr |
| 28 Aug '26 | 611.00 | 634.95 | 608.00 | 617.85 | +7.00 | +1.15% | 0.00 cr | 619.48 | 57.0% | ₹0 cr |
| 27 Aug '26 | 607.00 | 635.00 | 607.00 | 610.85 | −13.15 | −2.11% | 0.00 cr | 614.11 | 87.7% | ₹0 cr |
| 26 Aug '26 | 624.75 | 635.00 | 607.00 | 624.00 | −3.85 | −0.61% | 0.00 cr | 623.84 | 63.5% | ₹0 cr |
| 25 Aug '26 | 599.90 | 657.00 | 582.00 | 627.85 | +29.95 | +5.01% | 0.00 cr | 626.38 | 58.2% | ₹1 cr |
| 24 Aug '26 | 595.00 | 598.90 | 575.20 | 597.90 | −2.95 | −0.49% | 0.00 cr | 593.45 | 58.0% | ₹0 cr |
| 21 Aug '26 | 609.70 | 609.70 | 589.90 | 600.85 | +10.45 | +1.77% | 0.00 cr | 593.24 | 85.8% | ₹0 cr |
| 20 Aug '26 | 587.55 | 594.55 | 585.20 | 590.40 | +3.05 | +0.52% | 0.00 cr | 590.72 | 55.9% | ₹0 cr |
| 19 Aug '26 | 585.50 | 601.00 | 560.00 | 587.35 | +1.85 | +0.32% | 0.00 cr | 581.50 | 63.2% | ₹0 cr |
| 18 Aug '26 | 640.00 | 640.00 | 572.00 | 585.50 | −5.05 | −0.86% | 0.00 cr | 582.75 | 73.7% | ₹0 cr |
| 17 Aug '26 | 610.00 | 610.00 | 588.25 | 590.55 | −28.60 | −4.62% | 0.00 cr | 591.92 | 89.9% | ₹0 cr |
| 14 Aug '26 | 645.05 | 645.05 | 590.10 | 619.15 | −21.00 | −3.28% | 0.00 cr | — | — | ₹1 cr |
| 13 Aug '26 | 650.00 | 650.00 | 628.05 | 640.15 | −5.10 | −0.79% | 0.00 cr | — | — | ₹1 cr |
| 12 Aug '26 | 582.00 | 659.90 | 582.00 | 645.25 | +4.05 | +0.63% | 0.00 cr | — | — | ₹1 cr |
| 11 Aug '26 | 670.50 | 670.60 | 630.10 | 641.20 | −16.20 | −2.46% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 689.00 | 689.00 | 625.00 | 657.40 | +28.05 | +4.46% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 583.60 | 629.35 | 569.95 | 629.35 | +57.20 | +10.00% | 0.00 cr | — | — | ₹1 cr |
| 06 Aug '26 | 596.60 | 596.60 | 570.00 | 572.15 | −24.40 | −4.09% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 590.00 | 609.00 | 590.00 | 596.55 | −2.25 | −0.38% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 637.00 | 637.00 | 590.00 | 598.80 | −15.75 | −2.56% | 0.00 cr | — | — | ₹1 cr |
| 03 Aug '26 | 589.95 | 616.80 | 587.45 | 614.55 | +27.10 | +4.61% | 0.00 cr | — | — | ₹1 cr |
| 31 Jul '26 | 614.65 | 626.65 | 583.95 | 587.45 | −27.20 | −4.43% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 625.15 | 625.15 | 583.60 | 614.65 | +19.25 | +3.23% | 0.00 cr | — | — | ₹1 cr |
| 29 Jul '26 | 560.00 | 595.40 | 560.00 | 595.40 | +28.35 | +5.00% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 617.50 | 617.50 | 567.05 | 567.05 | −29.80 | −4.99% | 0.00 cr | — | — | ₹1 cr |
| 27 Jul '26 | 606.00 | 632.95 | 596.85 | 596.85 | −31.40 | −5.00% | 0.00 cr | — | — | ₹1 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.
