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 | 618.80 | 622.00 | 592.45 | 598.15 | −14.05 | −2.30% | 0.02 cr | 600.82 | 45.1% | ₹13 cr |
| 03 Sep '26 | 601.05 | 622.90 | 601.05 | 612.20 | +11.35 | +1.89% | 0.03 cr | 612.44 | 35.3% | ₹16 cr |
| 02 Sep '26 | 628.85 | 637.90 | 597.30 | 600.85 | −25.45 | −4.06% | 0.04 cr | 610.37 | 40.4% | ₹22 cr |
| 01 Sep '26 | 638.00 | 639.60 | 610.70 | 626.30 | −7.00 | −1.11% | 0.03 cr | 626.50 | 32.5% | ₹21 cr |
| 31 Aug '26 | 651.30 | 664.80 | 630.00 | 633.30 | −18.00 | −2.76% | 0.06 cr | 645.79 | 34.5% | ₹36 cr |
| 28 Aug '26 | 589.90 | 675.00 | 586.45 | 651.30 | +65.80 | +11.24% | 0.59 cr | 655.95 | 9.4% | ₹388 cr |
| 27 Aug '26 | 603.90 | 606.80 | 582.70 | 585.50 | −12.45 | −2.08% | 0.01 cr | 590.94 | 44.0% | ₹5 cr |
| 26 Aug '26 | 582.10 | 608.00 | 582.10 | 597.95 | +18.90 | +3.26% | 0.02 cr | 595.19 | 41.5% | ₹12 cr |
| 25 Aug '26 | 608.00 | 608.00 | 575.35 | 579.05 | −29.10 | −4.79% | 0.04 cr | 585.20 | 44.7% | ₹26 cr |
| 24 Aug '26 | 625.95 | 648.95 | 604.00 | 608.15 | −13.70 | −2.20% | 0.02 cr | 614.35 | 42.0% | ₹14 cr |
| 21 Aug '26 | 618.95 | 625.25 | 606.05 | 621.85 | +1.95 | +0.31% | 0.02 cr | 616.78 | 36.8% | ₹10 cr |
| 20 Aug '26 | 629.00 | 639.90 | 604.10 | 619.90 | −8.05 | −1.28% | 0.02 cr | 626.91 | 42.0% | ₹12 cr |
| 19 Aug '26 | 650.00 | 663.10 | 623.55 | 627.95 | −17.90 | −2.77% | 0.04 cr | 639.31 | 33.9% | ₹25 cr |
| 18 Aug '26 | 605.00 | 652.40 | 602.15 | 645.85 | +45.05 | +7.50% | 0.09 cr | 634.73 | 30.8% | ₹55 cr |
| 17 Aug '26 | 619.70 | 630.00 | 591.25 | 600.80 | −5.35 | −0.88% | 0.04 cr | 608.11 | 38.9% | ₹26 cr |
| 14 Aug '26 | 619.10 | 631.30 | 601.10 | 606.15 | −6.85 | −1.12% | 0.03 cr | 614.90 | 32.9% | ₹19 cr |
| 13 Aug '26 | 611.45 | 615.95 | 598.65 | 613.00 | +7.30 | +1.21% | 0.02 cr | 606.45 | 38.0% | ₹15 cr |
| 12 Aug '26 | 621.05 | 624.75 | 594.00 | 605.70 | −16.65 | −2.68% | 0.06 cr | 607.16 | 35.5% | ₹34 cr |
| 11 Aug '26 | 614.80 | 654.00 | 609.95 | 622.35 | +0.15 | +0.02% | 0.22 cr | 631.94 | 16.7% | ₹136 cr |
| 10 Aug '26 | 562.80 | 647.30 | 556.10 | 622.20 | +69.40 | +12.55% | 1.08 cr | 613.39 | 10.6% | ₹663 cr |
| 07 Aug '26 | 539.00 | 556.00 | 534.55 | 552.80 | +13.30 | +2.47% | 0.03 cr | 548.40 | 45.3% | ₹19 cr |
| 06 Aug '26 | 549.95 | 560.00 | 535.00 | 539.50 | −8.75 | −1.60% | 0.05 cr | 546.50 | 39.0% | ₹25 cr |
| 05 Aug '26 | 505.10 | 553.50 | 505.10 | 548.25 | +42.50 | +8.40% | 0.18 cr | 539.20 | 30.9% | ₹98 cr |
| 04 Aug '26 | 509.00 | 516.70 | 497.00 | 505.75 | −2.65 | −0.52% | 0.02 cr | 506.68 | 53.5% | ₹10 cr |
| 03 Aug '26 | 507.00 | 514.80 | 501.65 | 508.40 | +4.60 | +0.91% | 0.01 cr | 508.64 | 56.0% | ₹4 cr |
| 31 Jul '26 | 500.55 | 508.00 | 494.55 | 503.80 | +12.15 | +2.47% | 0.01 cr | 502.20 | 40.9% | ₹4 cr |
| 30 Jul '26 | 503.00 | 505.10 | 487.15 | 491.65 | −10.95 | −2.18% | 0.01 cr | 494.98 | 48.9% | ₹4 cr |
| 29 Jul '26 | 506.00 | 515.00 | 500.75 | 502.60 | −4.35 | −0.86% | 0.01 cr | 507.15 | 48.2% | ₹5 cr |
| 28 Jul '26 | 509.40 | 527.00 | 498.35 | 506.95 | −0.80 | −0.16% | 0.03 cr | 513.17 | 44.4% | ₹13 cr |
| 27 Jul '26 | 506.45 | 512.00 | 501.05 | 507.75 | +2.40 | +0.47% | 0.02 cr | 506.86 | 48.8% | ₹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.
