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 | 619.60 | 624.80 | 612.20 | 618.45 | +4.30 | +0.70% | 0.00 cr | 618.06 | 63.0% | ₹1 cr |
| 03 Sep '26 | 612.60 | 645.00 | 606.25 | 614.15 | +1.55 | +0.25% | 0.01 cr | 623.65 | 35.2% | ₹4 cr |
| 02 Sep '26 | 598.00 | 614.95 | 591.10 | 612.60 | +14.25 | +2.38% | 0.00 cr | 606.96 | 51.5% | ₹1 cr |
| 01 Sep '26 | 609.00 | 615.90 | 594.15 | 598.35 | −12.50 | −2.05% | 0.00 cr | 603.77 | 47.0% | ₹1 cr |
| 31 Aug '26 | 600.00 | 615.00 | 589.05 | 610.85 | +12.35 | +2.06% | 0.01 cr | 605.74 | 47.9% | ₹3 cr |
| 28 Aug '26 | 568.10 | 608.10 | 566.30 | 598.50 | +31.40 | +5.54% | 0.01 cr | 593.02 | 42.8% | ₹7 cr |
| 27 Aug '26 | 579.50 | 585.00 | 564.40 | 567.10 | −12.40 | −2.14% | 0.01 cr | 572.55 | 53.7% | ₹4 cr |
| 26 Aug '26 | 580.00 | 589.00 | 574.05 | 579.50 | +0.05 | +0.01% | 0.01 cr | 579.77 | 57.3% | ₹3 cr |
| 25 Aug '26 | 580.00 | 580.05 | 573.05 | 579.45 | −0.70 | −0.12% | 0.00 cr | 577.80 | 57.4% | ₹1 cr |
| 24 Aug '26 | 611.80 | 612.95 | 575.00 | 580.15 | −29.60 | −4.85% | 0.01 cr | 585.20 | 66.0% | ₹7 cr |
| 21 Aug '26 | 606.60 | 612.90 | 603.00 | 609.75 | +3.20 | +0.53% | 0.00 cr | 607.02 | 57.7% | ₹1 cr |
| 20 Aug '26 | 616.50 | 619.95 | 603.70 | 606.55 | −7.00 | −1.14% | 0.00 cr | 610.75 | 68.7% | ₹1 cr |
| 19 Aug '26 | 619.00 | 624.50 | 610.35 | 613.55 | −5.95 | −0.96% | 0.00 cr | 615.44 | 42.3% | ₹1 cr |
| 18 Aug '26 | 618.70 | 625.00 | 612.00 | 619.50 | +0.80 | +0.13% | 0.00 cr | 619.65 | 65.7% | ₹1 cr |
| 17 Aug '26 | 630.00 | 630.00 | 614.15 | 618.70 | −12.45 | −1.97% | 0.00 cr | 619.76 | 65.1% | ₹1 cr |
| 14 Aug '26 | 655.00 | 655.00 | 628.60 | 631.15 | +3.35 | +0.53% | 0.00 cr | 636.93 | 30.7% | ₹1 cr |
| 13 Aug '26 | 626.15 | 634.95 | 618.00 | 627.80 | −0.80 | −0.13% | 0.00 cr | 624.91 | 51.6% | ₹1 cr |
| 12 Aug '26 | 628.00 | 638.00 | 622.60 | 628.60 | −7.95 | −1.25% | 0.00 cr | 629.05 | 61.7% | ₹2 cr |
| 11 Aug '26 | 649.65 | 655.65 | 603.35 | 636.55 | −13.25 | −2.04% | 0.01 cr | 632.79 | 14.7% | ₹8 cr |
| 10 Aug '26 | 646.35 | 653.65 | 629.90 | 649.80 | +2.10 | +0.32% | 0.00 cr | 645.51 | 53.7% | ₹1 cr |
| 07 Aug '26 | 648.15 | 650.00 | 641.10 | 647.70 | −2.95 | −0.45% | 0.00 cr | 645.79 | 60.0% | ₹0 cr |
| 06 Aug '26 | 645.60 | 659.00 | 640.20 | 650.65 | +1.65 | +0.25% | 0.00 cr | 649.28 | 58.0% | ₹1 cr |
| 05 Aug '26 | 659.90 | 659.90 | 642.75 | 649.00 | −9.35 | −1.42% | 0.00 cr | 648.61 | 55.5% | ₹1 cr |
| 04 Aug '26 | 663.95 | 669.90 | 646.00 | 658.35 | −5.25 | −0.79% | 0.00 cr | 659.46 | 49.8% | ₹1 cr |
| 03 Aug '26 | 643.30 | 665.95 | 636.10 | 663.60 | +22.40 | +3.49% | 0.01 cr | 657.98 | 36.5% | ₹4 cr |
| 31 Jul '26 | 618.60 | 646.40 | 617.20 | 641.20 | +19.05 | +3.06% | 0.00 cr | 638.00 | 58.6% | ₹1 cr |
| 30 Jul '26 | 626.20 | 633.95 | 614.65 | 622.15 | −7.00 | −1.11% | 0.00 cr | 626.69 | 64.9% | ₹1 cr |
| 29 Jul '26 | 627.30 | 639.35 | 625.10 | 629.15 | −0.30 | −0.05% | 0.00 cr | 633.19 | 54.5% | ₹1 cr |
| 28 Jul '26 | 610.70 | 634.00 | 610.70 | 629.45 | +16.90 | +2.76% | 0.00 cr | 624.42 | 61.2% | ₹1 cr |
| 27 Jul '26 | 616.10 | 645.00 | 610.00 | 612.55 | −3.55 | −0.58% | 0.00 cr | 621.84 | 51.3% | ₹3 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.
