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 | 566.00 | 583.95 | 560.35 | 579.15 | +14.35 | +2.54% | 0.01 cr | 576.31 | 43.5% | ₹8 cr |
| 03 Sep '26 | 570.00 | 591.75 | 561.00 | 564.80 | +4.85 | +0.87% | 0.02 cr | 576.07 | 43.5% | ₹11 cr |
| 02 Sep '26 | 567.35 | 580.00 | 552.35 | 559.95 | −19.45 | −3.36% | 0.03 cr | 564.80 | 56.1% | ₹18 cr |
| 01 Sep '26 | 603.30 | 605.35 | 572.00 | 579.40 | −20.90 | −3.48% | 0.02 cr | 584.37 | 53.3% | ₹11 cr |
| 31 Aug '26 | 606.80 | 608.90 | 585.00 | 600.30 | −3.20 | −0.53% | 0.02 cr | 598.59 | 50.4% | ₹12 cr |
| 28 Aug '26 | 590.00 | 612.15 | 578.30 | 603.50 | +13.90 | +2.36% | 0.03 cr | 598.44 | 37.7% | ₹17 cr |
| 27 Aug '26 | 602.85 | 609.80 | 587.00 | 589.60 | −12.05 | −2.00% | 0.01 cr | 598.47 | 50.2% | ₹8 cr |
| 26 Aug '26 | 613.00 | 613.00 | 599.00 | 601.65 | −7.50 | −1.23% | 0.01 cr | 604.36 | 50.2% | ₹9 cr |
| 25 Aug '26 | 611.95 | 616.45 | 591.25 | 609.15 | −1.95 | −0.32% | 0.03 cr | 603.78 | 46.0% | ₹16 cr |
| 24 Aug '26 | 567.00 | 625.15 | 567.00 | 611.10 | +44.90 | +7.93% | 0.11 cr | 601.58 | 32.8% | ₹66 cr |
| 21 Aug '26 | 530.05 | 574.95 | 521.55 | 566.20 | +37.10 | +7.01% | 0.06 cr | 557.93 | 38.7% | ₹32 cr |
| 20 Aug '26 | 506.10 | 541.00 | 506.10 | 529.10 | +28.30 | +5.65% | 0.05 cr | 530.09 | 37.1% | ₹26 cr |
| 19 Aug '26 | 509.20 | 518.95 | 494.00 | 500.80 | −11.80 | −2.30% | 0.02 cr | 506.43 | 36.7% | ₹8 cr |
| 18 Aug '26 | 522.95 | 522.95 | 504.25 | 512.60 | −7.90 | −1.52% | 0.01 cr | 512.39 | 43.3% | ₹6 cr |
| 17 Aug '26 | 519.00 | 524.70 | 505.00 | 520.50 | +3.10 | +0.60% | 0.02 cr | 517.34 | 46.2% | ₹10 cr |
| 14 Aug '26 | 486.20 | 521.40 | 486.20 | 517.40 | +33.10 | +6.83% | 0.05 cr | 512.27 | 42.4% | ₹25 cr |
| 13 Aug '26 | 499.90 | 499.90 | 478.00 | 484.30 | −10.60 | −2.14% | 0.01 cr | 483.95 | 45.9% | ₹7 cr |
| 12 Aug '26 | 505.00 | 516.85 | 488.80 | 494.90 | −13.80 | −2.71% | 0.02 cr | 505.82 | 42.9% | ₹9 cr |
| 11 Aug '26 | 503.75 | 523.80 | 492.05 | 508.70 | −2.05 | −0.40% | 0.04 cr | 511.26 | 28.6% | ₹22 cr |
| 10 Aug '26 | 445.00 | 519.00 | 433.35 | 510.75 | +62.15 | +13.85% | 0.21 cr | 498.22 | 23.1% | ₹104 cr |
| 07 Aug '26 | 472.00 | 482.80 | 439.50 | 448.60 | −29.00 | −6.07% | 0.08 cr | 459.33 | 43.5% | ₹37 cr |
| 06 Aug '26 | 457.00 | 485.45 | 452.85 | 477.60 | +23.20 | +5.11% | 0.11 cr | 472.11 | 38.0% | ₹52 cr |
| 05 Aug '26 | 415.00 | 460.50 | 415.00 | 454.40 | +41.95 | +10.17% | 0.10 cr | 442.07 | 53.3% | ₹45 cr |
| 04 Aug '26 | 419.05 | 424.00 | 410.00 | 412.45 | −6.15 | −1.47% | 0.01 cr | 416.96 | 51.9% | ₹5 cr |
| 03 Aug '26 | 401.00 | 447.95 | 395.00 | 418.60 | +23.65 | +5.99% | 0.09 cr | 425.33 | 32.0% | ₹37 cr |
| 31 Jul '26 | 358.00 | 402.80 | 357.50 | 394.95 | +29.75 | +8.15% | 0.04 cr | 383.87 | 40.7% | ₹14 cr |
| 30 Jul '26 | 390.15 | 390.15 | 350.05 | 365.20 | −24.95 | −6.39% | 0.03 cr | 369.50 | 38.1% | ₹12 cr |
| 29 Jul '26 | 399.20 | 399.20 | 384.05 | 390.15 | −9.15 | −2.29% | 0.01 cr | 388.55 | 37.4% | ₹4 cr |
| 28 Jul '26 | 405.20 | 405.20 | 390.00 | 399.30 | −5.50 | −1.36% | 0.01 cr | 397.40 | 39.6% | ₹5 cr |
| 27 Jul '26 | 392.00 | 408.00 | 377.25 | 404.80 | +28.00 | +7.43% | 0.06 cr | 397.58 | 31.2% | ₹23 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.
