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 | 584.00 | 593.60 | 575.00 | 575.45 | −8.05 | −1.38% | 0.12 cr | 580.65 | 50.1% | ₹72 cr |
| 03 Sep '26 | 591.05 | 592.40 | 580.55 | 583.50 | −4.50 | −0.77% | 0.10 cr | 583.57 | 38.0% | ₹57 cr |
| 02 Sep '26 | 588.00 | 589.90 | 579.10 | 588.00 | −2.00 | −0.34% | 0.07 cr | 585.88 | 27.9% | ₹42 cr |
| 01 Sep '26 | 585.20 | 594.30 | 581.00 | 590.00 | +5.00 | +0.85% | 0.10 cr | 589.72 | 27.6% | ₹61 cr |
| 31 Aug '26 | 609.40 | 610.00 | 585.00 | 585.00 | −24.40 | −4.00% | 0.23 cr | 590.47 | 44.8% | ₹137 cr |
| 28 Aug '26 | 590.00 | 613.45 | 589.40 | 609.40 | +21.40 | +3.64% | 0.56 cr | 606.76 | 27.9% | ₹342 cr |
| 27 Aug '26 | 589.50 | 592.90 | 579.65 | 588.00 | −2.00 | −0.34% | 0.11 cr | 585.63 | 45.7% | ₹62 cr |
| 26 Aug '26 | 593.00 | 596.20 | 587.45 | 590.00 | −2.00 | −0.34% | 0.09 cr | 591.12 | 38.6% | ₹54 cr |
| 25 Aug '26 | 583.10 | 592.00 | 577.00 | 592.00 | +8.90 | +1.53% | 0.16 cr | 582.17 | 47.4% | ₹92 cr |
| 24 Aug '26 | 589.35 | 595.90 | 581.00 | 583.10 | −6.20 | −1.05% | 0.11 cr | 587.45 | 46.5% | ₹66 cr |
| 21 Aug '26 | 592.90 | 594.85 | 586.05 | 589.30 | −3.60 | −0.61% | 0.09 cr | 590.66 | 35.7% | ₹53 cr |
| 20 Aug '26 | 595.00 | 601.25 | 590.05 | 592.90 | +3.80 | +0.65% | 0.06 cr | 595.81 | 26.9% | ₹38 cr |
| 19 Aug '26 | 602.85 | 608.10 | 585.50 | 589.10 | −7.55 | −1.27% | 0.15 cr | 592.70 | 36.8% | ₹86 cr |
| 18 Aug '26 | 609.00 | 609.05 | 596.00 | 596.65 | −12.35 | −2.03% | 0.16 cr | 600.70 | 29.3% | ₹97 cr |
| 17 Aug '26 | 617.00 | 617.00 | 603.25 | 609.00 | −5.00 | −0.81% | 0.09 cr | 607.94 | 23.9% | ₹57 cr |
| 14 Aug '26 | 623.60 | 625.40 | 610.85 | 614.00 | −6.50 | −1.05% | 0.06 cr | 615.94 | 28.4% | ₹39 cr |
| 13 Aug '26 | 611.80 | 621.90 | 608.00 | 620.50 | +11.30 | +1.85% | 0.10 cr | 616.63 | 30.1% | ₹64 cr |
| 12 Aug '26 | 627.00 | 628.00 | 609.00 | 609.20 | −17.80 | −2.84% | 0.12 cr | 615.17 | 36.8% | ₹74 cr |
| 11 Aug '26 | 628.00 | 634.15 | 621.15 | 627.00 | −0.90 | −0.14% | 0.15 cr | 627.36 | 44.0% | ₹92 cr |
| 10 Aug '26 | 630.00 | 638.80 | 624.30 | 627.90 | −2.00 | −0.32% | 0.15 cr | 631.39 | 36.0% | ₹93 cr |
| 07 Aug '26 | 623.00 | 637.25 | 620.55 | 629.90 | +6.90 | +1.11% | 0.25 cr | 630.20 | 32.2% | ₹160 cr |
| 06 Aug '26 | 628.90 | 640.70 | 619.70 | 623.00 | +0.00 | +0.00% | 0.36 cr | 630.83 | 23.9% | ₹228 cr |
| 05 Aug '26 | 630.00 | 630.50 | 621.60 | 623.00 | −2.60 | −0.42% | 0.15 cr | 626.67 | 37.8% | ₹97 cr |
| 04 Aug '26 | 624.00 | 629.30 | 617.90 | 625.60 | +6.35 | +1.03% | 0.21 cr | 624.13 | 25.7% | ₹134 cr |
| 03 Aug '26 | 602.15 | 622.50 | 598.45 | 619.25 | +20.85 | +3.48% | 0.45 cr | 614.13 | 25.3% | ₹278 cr |
| 31 Jul '26 | 585.30 | 607.50 | 575.50 | 598.40 | +8.65 | +1.47% | 0.62 cr | 592.05 | 19.1% | ₹369 cr |
| 30 Jul '26 | 610.00 | 621.00 | 580.15 | 589.75 | −49.00 | −7.67% | 1.57 cr | 593.70 | 22.9% | ₹933 cr |
| 29 Jul '26 | 610.00 | 662.65 | 606.65 | 638.75 | +36.30 | +6.03% | 2.86 cr | 634.65 | 17.5% | ₹1,812 cr |
| 28 Jul '26 | 587.00 | 606.40 | 587.00 | 602.45 | +17.25 | +2.95% | 0.89 cr | 597.54 | 37.1% | ₹532 cr |
| 27 Jul '26 | 585.70 | 594.10 | 580.70 | 585.20 | +2.00 | +0.34% | 0.51 cr | 586.45 | 22.3% | ₹297 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.
