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 | 577.00 | 584.70 | 569.10 | 571.20 | −10.45 | −1.80% | 0.02 cr | 573.58 | 60.3% | ₹13 cr |
| 03 Sep '26 | 572.00 | 590.45 | 571.00 | 581.65 | +10.50 | +1.84% | 0.02 cr | 581.95 | 46.8% | ₹13 cr |
| 02 Sep '26 | 562.10 | 576.95 | 553.20 | 571.15 | +6.05 | +1.07% | 0.04 cr | 564.63 | 50.9% | ₹22 cr |
| 01 Sep '26 | 579.10 | 581.95 | 561.10 | 565.10 | −16.35 | −2.81% | 0.03 cr | 570.30 | 45.5% | ₹15 cr |
| 31 Aug '26 | 561.05 | 588.00 | 558.50 | 581.45 | +18.35 | +3.26% | 0.04 cr | 578.39 | 40.3% | ₹21 cr |
| 28 Aug '26 | 571.45 | 573.70 | 557.85 | 563.10 | −9.25 | −1.62% | 0.04 cr | 564.21 | 61.5% | ₹23 cr |
| 27 Aug '26 | 579.00 | 588.20 | 568.10 | 572.35 | −8.05 | −1.39% | 0.03 cr | 576.41 | 44.5% | ₹15 cr |
| 26 Aug '26 | 600.00 | 600.05 | 578.00 | 580.40 | −18.80 | −3.14% | 0.02 cr | 586.21 | 46.7% | ₹14 cr |
| 25 Aug '26 | 609.00 | 616.00 | 595.00 | 599.20 | −5.45 | −0.90% | 0.03 cr | 602.96 | 55.2% | ₹19 cr |
| 24 Aug '26 | 582.90 | 622.70 | 578.05 | 604.65 | +22.70 | +3.90% | 0.08 cr | 608.49 | 46.3% | ₹50 cr |
| 21 Aug '26 | 577.00 | 593.80 | 574.30 | 581.95 | +9.45 | +1.65% | 0.04 cr | 584.98 | 43.6% | ₹22 cr |
| 20 Aug '26 | 569.90 | 577.50 | 556.05 | 572.50 | +6.15 | +1.09% | 0.05 cr | 565.88 | 49.2% | ₹29 cr |
| 19 Aug '26 | 595.95 | 599.00 | 560.70 | 566.35 | −28.65 | −4.82% | 0.05 cr | 575.67 | 56.1% | ₹26 cr |
| 18 Aug '26 | 590.00 | 601.00 | 589.00 | 595.00 | +2.75 | +0.46% | 0.02 cr | 596.81 | 37.3% | ₹14 cr |
| 17 Aug '26 | 603.85 | 604.00 | 585.90 | 592.25 | −9.60 | −1.60% | 0.04 cr | 593.55 | 44.9% | ₹24 cr |
| 14 Aug '26 | 595.05 | 610.60 | 594.05 | 601.85 | +3.60 | +0.60% | 0.04 cr | 602.87 | 43.5% | ₹23 cr |
| 13 Aug '26 | 620.55 | 623.20 | 595.00 | 598.25 | −18.00 | −2.92% | 0.07 cr | 604.28 | 49.3% | ₹40 cr |
| 12 Aug '26 | 634.00 | 646.00 | 611.00 | 616.25 | −19.15 | −3.01% | 0.06 cr | 628.91 | 37.5% | ₹40 cr |
| 11 Aug '26 | 640.15 | 657.40 | 604.50 | 635.40 | −1.65 | −0.26% | 0.17 cr | 629.46 | 17.2% | ₹104 cr |
| 10 Aug '26 | 639.10 | 659.50 | 624.90 | 637.05 | −3.50 | −0.55% | 0.07 cr | 641.02 | 39.7% | ₹47 cr |
| 07 Aug '26 | 653.50 | 656.75 | 636.50 | 640.55 | −9.95 | −1.53% | 0.04 cr | 646.11 | 37.6% | ₹29 cr |
| 06 Aug '26 | 643.90 | 657.75 | 623.00 | 650.50 | +10.60 | +1.66% | 0.10 cr | 639.79 | 36.6% | ₹62 cr |
| 05 Aug '26 | 628.00 | 648.00 | 622.15 | 639.90 | +17.85 | +2.87% | 0.11 cr | 637.74 | 28.0% | ₹68 cr |
| 04 Aug '26 | 620.60 | 643.80 | 600.05 | 622.05 | +6.25 | +1.01% | 0.18 cr | 624.53 | 25.4% | ₹113 cr |
| 03 Aug '26 | 587.95 | 633.00 | 583.60 | 615.80 | +32.95 | +5.65% | 0.22 cr | 618.48 | 30.8% | ₹135 cr |
| 31 Jul '26 | 575.10 | 597.00 | 571.70 | 582.85 | +12.65 | +2.22% | 0.04 cr | 583.35 | 40.0% | ₹25 cr |
| 30 Jul '26 | 590.00 | 593.00 | 568.00 | 570.20 | −21.90 | −3.70% | 0.06 cr | 578.57 | 57.9% | ₹35 cr |
| 29 Jul '26 | 569.70 | 600.00 | 565.35 | 592.10 | +25.55 | +4.51% | 0.08 cr | 588.47 | 41.9% | ₹45 cr |
| 28 Jul '26 | 578.95 | 583.45 | 562.40 | 566.55 | −8.65 | −1.50% | 0.04 cr | 570.30 | 38.6% | ₹21 cr |
| 27 Jul '26 | 609.05 | 623.95 | 573.00 | 575.20 | −26.15 | −4.35% | 0.11 cr | 593.84 | 40.7% | ₹66 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.
