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 | 569.10 | 579.25 | 562.10 | 569.30 | +4.45 | +0.79% | 0.01 cr | 569.57 | 43.7% | ₹3 cr |
| 03 Sep '26 | 573.00 | 584.80 | 556.50 | 564.85 | −6.15 | −1.08% | 0.02 cr | 564.66 | 48.5% | ₹10 cr |
| 02 Sep '26 | 582.70 | 585.00 | 569.00 | 571.00 | −11.80 | −2.02% | 0.01 cr | 576.26 | 53.6% | ₹4 cr |
| 01 Sep '26 | 576.85 | 595.50 | 571.70 | 582.80 | +8.65 | +1.51% | 0.01 cr | 584.66 | 50.0% | ₹8 cr |
| 31 Aug '26 | 581.05 | 589.45 | 568.45 | 574.15 | −5.45 | −0.94% | 0.01 cr | 576.89 | 41.0% | ₹8 cr |
| 28 Aug '26 | 576.45 | 602.90 | 574.00 | 579.60 | +3.15 | +0.55% | 0.02 cr | 588.85 | 42.6% | ₹14 cr |
| 27 Aug '26 | 583.40 | 587.40 | 574.40 | 576.45 | −8.00 | −1.37% | 0.01 cr | 580.63 | 48.7% | ₹7 cr |
| 26 Aug '26 | 595.80 | 595.80 | 581.35 | 584.45 | −11.35 | −1.91% | 0.01 cr | 587.62 | 45.8% | ₹5 cr |
| 25 Aug '26 | 592.00 | 609.95 | 581.60 | 595.80 | +10.10 | +1.72% | 0.06 cr | 599.01 | 31.0% | ₹38 cr |
| 24 Aug '26 | 560.00 | 595.00 | 553.20 | 585.70 | +45.50 | +8.42% | 0.21 cr | 585.32 | 18.1% | ₹126 cr |
| 21 Aug '26 | 551.75 | 558.85 | 537.40 | 540.20 | −11.55 | −2.09% | 0.01 cr | 544.13 | 50.8% | ₹5 cr |
| 20 Aug '26 | 559.95 | 563.50 | 547.55 | 551.75 | +5.05 | +0.92% | 0.01 cr | 555.74 | 44.9% | ₹5 cr |
| 19 Aug '26 | 548.90 | 555.95 | 537.05 | 546.70 | −4.45 | −0.81% | 0.02 cr | 544.38 | 57.7% | ₹9 cr |
| 18 Aug '26 | 554.35 | 557.95 | 543.20 | 551.15 | −3.20 | −0.58% | 0.01 cr | 549.21 | 51.6% | ₹6 cr |
| 17 Aug '26 | 560.00 | 570.00 | 551.00 | 554.35 | −6.75 | −1.20% | 0.01 cr | 555.08 | 56.1% | ₹4 cr |
| 14 Aug '26 | 553.00 | 566.60 | 546.70 | 561.10 | +8.85 | +1.60% | 0.01 cr | 556.99 | 50.8% | ₹6 cr |
| 13 Aug '26 | 564.30 | 568.00 | 550.60 | 552.25 | −6.00 | −1.07% | 0.01 cr | 558.54 | 53.4% | ₹8 cr |
| 12 Aug '26 | 541.00 | 564.00 | 536.40 | 558.25 | +14.30 | +2.63% | 0.02 cr | 548.76 | 51.7% | ₹10 cr |
| 11 Aug '26 | 557.20 | 560.55 | 542.00 | 543.95 | −15.15 | −2.71% | 0.02 cr | 548.95 | 52.2% | ₹9 cr |
| 10 Aug '26 | 558.25 | 577.05 | 556.00 | 559.10 | −3.00 | −0.53% | 0.01 cr | 565.69 | 48.6% | ₹7 cr |
| 07 Aug '26 | 576.00 | 590.00 | 554.25 | 562.10 | −19.10 | −3.29% | 0.02 cr | 569.05 | 53.6% | ₹12 cr |
| 06 Aug '26 | 590.00 | 615.30 | 576.00 | 581.20 | −9.25 | −1.57% | 0.03 cr | 596.26 | 48.4% | ₹20 cr |
| 05 Aug '26 | 628.80 | 632.00 | 580.00 | 590.45 | −35.20 | −5.63% | 0.07 cr | 602.20 | 45.7% | ₹44 cr |
| 04 Aug '26 | 655.15 | 657.00 | 610.00 | 625.65 | −32.15 | −4.89% | 0.03 cr | 637.46 | 56.1% | ₹22 cr |
| 03 Aug '26 | 641.20 | 661.00 | 635.85 | 657.80 | +20.15 | +3.16% | 0.04 cr | 652.93 | 51.0% | ₹26 cr |
| 31 Jul '26 | 620.00 | 643.35 | 615.25 | 637.65 | +18.80 | +3.04% | 0.03 cr | 633.89 | 50.5% | ₹18 cr |
| 30 Jul '26 | 619.00 | 627.50 | 606.75 | 618.85 | −5.95 | −0.95% | 0.01 cr | 617.93 | 52.4% | ₹7 cr |
| 29 Jul '26 | 619.20 | 630.40 | 615.60 | 624.80 | +5.60 | +0.90% | 0.02 cr | 625.64 | 53.2% | ₹13 cr |
| 28 Jul '26 | 610.45 | 622.00 | 599.75 | 619.20 | +8.75 | +1.43% | 0.01 cr | 615.49 | 68.3% | ₹9 cr |
| 27 Jul '26 | 606.00 | 614.85 | 600.00 | 610.45 | +10.50 | +1.75% | 0.01 cr | 608.88 | 45.0% | ₹6 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.
