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 | 593.40 | 593.40 | 584.90 | 588.70 | −3.20 | −0.54% | 0.02 cr | 588.83 | 52.8% | ₹14 cr |
| 03 Sep '26 | 586.00 | 593.00 | 581.00 | 591.90 | +9.70 | +1.67% | 0.01 cr | 587.37 | 46.8% | ₹7 cr |
| 02 Sep '26 | 584.00 | 593.00 | 579.05 | 582.20 | −0.05 | −0.01% | 0.01 cr | 584.78 | 40.7% | ₹8 cr |
| 01 Sep '26 | 582.00 | 586.00 | 571.20 | 582.25 | −0.10 | −0.02% | 0.04 cr | 582.27 | 32.4% | ₹22 cr |
| 31 Aug '26 | 589.00 | 591.95 | 568.00 | 582.35 | −6.10 | −1.04% | 0.04 cr | 580.70 | 35.8% | ₹24 cr |
| 28 Aug '26 | 583.15 | 602.00 | 581.25 | 588.45 | +11.55 | +2.00% | 0.07 cr | 592.25 | 45.5% | ₹41 cr |
| 27 Aug '26 | 573.15 | 579.00 | 568.05 | 576.90 | +6.60 | +1.16% | 0.03 cr | 575.02 | 65.3% | ₹17 cr |
| 26 Aug '26 | 567.00 | 572.20 | 567.00 | 570.30 | +3.60 | +0.64% | 0.02 cr | 570.21 | 63.2% | ₹10 cr |
| 25 Aug '26 | 566.95 | 569.00 | 563.00 | 566.70 | +3.35 | +0.59% | 0.02 cr | 566.36 | 61.8% | ₹9 cr |
| 24 Aug '26 | 559.95 | 568.35 | 553.30 | 563.35 | +6.40 | +1.15% | 0.02 cr | 563.64 | 50.3% | ₹10 cr |
| 21 Aug '26 | 544.85 | 560.95 | 539.05 | 556.95 | +16.15 | +2.99% | 0.05 cr | 548.91 | 67.0% | ₹26 cr |
| 20 Aug '26 | 554.90 | 554.90 | 536.60 | 540.80 | −14.20 | −2.56% | 0.06 cr | 542.48 | 67.1% | ₹32 cr |
| 19 Aug '26 | 553.35 | 565.50 | 544.40 | 555.00 | +3.05 | +0.55% | 0.02 cr | 556.59 | 54.4% | ₹13 cr |
| 18 Aug '26 | 553.00 | 555.75 | 545.20 | 551.95 | +1.20 | +0.22% | 0.01 cr | 551.10 | 49.5% | ₹7 cr |
| 17 Aug '26 | 543.50 | 553.95 | 539.15 | 550.75 | +5.25 | +0.96% | 0.02 cr | 548.37 | 55.3% | ₹11 cr |
| 14 Aug '26 | 560.00 | 561.00 | 542.20 | 545.50 | −13.00 | −2.33% | 0.02 cr | 551.41 | 53.1% | ₹13 cr |
| 13 Aug '26 | 555.00 | 560.90 | 550.05 | 558.50 | +6.10 | +1.10% | 0.02 cr | 558.01 | 46.1% | ₹10 cr |
| 12 Aug '26 | 570.00 | 582.40 | 550.10 | 552.40 | −13.85 | −2.45% | 0.04 cr | 562.40 | 45.5% | ₹21 cr |
| 11 Aug '26 | 577.00 | 577.00 | 562.35 | 566.25 | −6.40 | −1.12% | 0.02 cr | 569.93 | 72.0% | ₹12 cr |
| 10 Aug '26 | 565.00 | 574.90 | 559.30 | 572.65 | +9.45 | +1.68% | 0.01 cr | 569.25 | 63.8% | ₹8 cr |
| 07 Aug '26 | 560.00 | 572.60 | 559.25 | 563.20 | −1.40 | −0.25% | 0.01 cr | 563.79 | 52.8% | ₹7 cr |
| 06 Aug '26 | 582.35 | 588.65 | 551.10 | 564.60 | −12.15 | −2.11% | 0.02 cr | 572.70 | 54.5% | ₹12 cr |
| 05 Aug '26 | 590.00 | 592.00 | 571.30 | 576.75 | −7.75 | −1.33% | 0.02 cr | 580.05 | 39.4% | ₹14 cr |
| 04 Aug '26 | 597.35 | 597.35 | 581.40 | 584.50 | −11.95 | −2.00% | 0.02 cr | 586.52 | 62.6% | ₹10 cr |
| 03 Aug '26 | 584.95 | 605.00 | 584.70 | 596.45 | +14.00 | +2.40% | 0.02 cr | 595.87 | 45.8% | ₹11 cr |
| 31 Jul '26 | 585.20 | 586.15 | 567.60 | 582.45 | −2.75 | −0.47% | 0.03 cr | 578.95 | 54.2% | ₹19 cr |
| 30 Jul '26 | 592.20 | 609.05 | 581.60 | 585.20 | −6.40 | −1.08% | 0.05 cr | 593.88 | 40.6% | ₹27 cr |
| 29 Jul '26 | 585.50 | 598.80 | 583.05 | 591.60 | +6.10 | +1.04% | 0.05 cr | 591.40 | 62.1% | ₹28 cr |
| 28 Jul '26 | 582.00 | 593.00 | 579.75 | 585.50 | +8.15 | +1.41% | 0.04 cr | 587.80 | 64.8% | ₹21 cr |
| 27 Jul '26 | 574.95 | 594.00 | 574.95 | 577.35 | +7.10 | +1.25% | 0.04 cr | 581.51 | 59.1% | ₹21 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.
