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 | 558.50 | 562.95 | 556.50 | 560.20 | +3.00 | +0.54% | 0.02 cr | 559.76 | 59.0% | ₹11 cr |
| 03 Sep '26 | 564.20 | 569.20 | 554.30 | 557.20 | −3.55 | −0.63% | 0.02 cr | 561.35 | 51.9% | ₹13 cr |
| 02 Sep '26 | 563.00 | 563.00 | 556.20 | 560.75 | −2.85 | −0.51% | 0.01 cr | 559.66 | 53.4% | ₹6 cr |
| 01 Sep '26 | 569.90 | 572.50 | 558.50 | 563.60 | −4.50 | −0.79% | 0.02 cr | 562.35 | 54.2% | ₹9 cr |
| 31 Aug '26 | 567.70 | 569.95 | 555.70 | 568.10 | +3.25 | +0.58% | 0.03 cr | 564.95 | 54.6% | ₹17 cr |
| 28 Aug '26 | 559.00 | 586.40 | 559.00 | 564.85 | +8.35 | +1.50% | 0.06 cr | 570.00 | 26.2% | ₹32 cr |
| 27 Aug '26 | 568.10 | 570.05 | 554.40 | 556.50 | −11.45 | −2.02% | 0.02 cr | 559.01 | 59.5% | ₹10 cr |
| 26 Aug '26 | 568.05 | 576.00 | 563.60 | 567.95 | +1.00 | +0.18% | 0.02 cr | 569.68 | 53.6% | ₹13 cr |
| 25 Aug '26 | 567.00 | 570.95 | 556.30 | 566.95 | −0.05 | −0.01% | 0.02 cr | 562.76 | 51.5% | ₹13 cr |
| 24 Aug '26 | 559.20 | 583.25 | 558.45 | 567.00 | +8.05 | +1.44% | 0.06 cr | 572.78 | 45.1% | ₹32 cr |
| 21 Aug '26 | 556.80 | 566.00 | 553.00 | 558.95 | +2.20 | +0.40% | 0.02 cr | 559.47 | 50.2% | ₹10 cr |
| 20 Aug '26 | 550.00 | 558.00 | 550.00 | 556.75 | +7.55 | +1.37% | 0.02 cr | 554.88 | 55.6% | ₹8 cr |
| 19 Aug '26 | 559.20 | 566.95 | 545.15 | 549.20 | −9.70 | −1.74% | 0.04 cr | 553.47 | 53.0% | ₹22 cr |
| 18 Aug '26 | 559.65 | 571.00 | 557.00 | 558.90 | −0.75 | −0.13% | 0.03 cr | 562.67 | 54.3% | ₹16 cr |
| 17 Aug '26 | 579.80 | 579.80 | 555.50 | 559.65 | −13.00 | −2.27% | 0.05 cr | 562.07 | 58.0% | ₹30 cr |
| 14 Aug '26 | 578.55 | 588.40 | 560.50 | 572.65 | −8.50 | −1.46% | 0.12 cr | 574.91 | 19.1% | ₹66 cr |
| 13 Aug '26 | 586.80 | 594.90 | 572.50 | 581.15 | −8.05 | −1.37% | 0.03 cr | 586.67 | 54.3% | ₹16 cr |
| 12 Aug '26 | 570.95 | 598.50 | 568.75 | 589.20 | +20.05 | +3.52% | 0.07 cr | 589.02 | 32.6% | ₹43 cr |
| 11 Aug '26 | 577.15 | 579.15 | 568.10 | 569.15 | −8.00 | −1.39% | 0.01 cr | 572.42 | 59.6% | ₹7 cr |
| 10 Aug '26 | 579.80 | 584.80 | 573.85 | 577.15 | −4.70 | −0.81% | 0.02 cr | 577.58 | 55.7% | ₹10 cr |
| 07 Aug '26 | 592.00 | 592.00 | 573.35 | 581.85 | −12.35 | −2.08% | 0.02 cr | 584.22 | 57.4% | ₹12 cr |
| 06 Aug '26 | 582.00 | 600.45 | 580.00 | 594.20 | +12.20 | +2.10% | 0.04 cr | 590.31 | 46.3% | ₹24 cr |
| 05 Aug '26 | 580.00 | 584.00 | 572.75 | 582.00 | +10.30 | +1.80% | 0.01 cr | 578.89 | 54.7% | ₹8 cr |
| 04 Aug '26 | 579.85 | 581.75 | 568.10 | 571.70 | −8.20 | −1.41% | 0.02 cr | 575.08 | 52.3% | ₹11 cr |
| 03 Aug '26 | 561.80 | 589.40 | 556.20 | 579.90 | +26.45 | +4.78% | 0.05 cr | 580.42 | 37.3% | ₹31 cr |
| 31 Jul '26 | 552.80 | 560.70 | 550.60 | 553.45 | +0.30 | +0.05% | 0.03 cr | 554.71 | 65.5% | ₹15 cr |
| 30 Jul '26 | 561.00 | 562.15 | 547.80 | 553.15 | −8.45 | −1.50% | 0.02 cr | 554.19 | 52.1% | ₹10 cr |
| 29 Jul '26 | 555.00 | 563.85 | 551.50 | 561.60 | +9.30 | +1.68% | 0.01 cr | 559.85 | 49.0% | ₹8 cr |
| 28 Jul '26 | 564.00 | 566.15 | 547.00 | 552.30 | −12.35 | −2.19% | 0.02 cr | 556.18 | 51.3% | ₹11 cr |
| 27 Jul '26 | 559.05 | 578.55 | 558.00 | 564.65 | +9.85 | +1.78% | 0.04 cr | 566.72 | 51.6% | ₹22 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.
