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 | 585.10 | 598.70 | 585.10 | 594.15 | +5.65 | +0.96% | 0.01 cr | 594.21 | 47.5% | ₹5 cr |
| 03 Sep '26 | 587.55 | 596.45 | 583.80 | 588.50 | −2.40 | −0.41% | 0.01 cr | 591.91 | 56.5% | ₹3 cr |
| 02 Sep '26 | 583.95 | 593.95 | 577.50 | 590.90 | +6.40 | +1.09% | 0.01 cr | 587.32 | 44.8% | ₹4 cr |
| 01 Sep '26 | 594.60 | 606.00 | 581.50 | 584.50 | −10.10 | −1.70% | 0.02 cr | 593.72 | 53.4% | ₹15 cr |
| 31 Aug '26 | 597.00 | 608.70 | 585.75 | 594.60 | −0.80 | −0.13% | 0.02 cr | 599.99 | 66.3% | ₹13 cr |
| 28 Aug '26 | 611.00 | 616.45 | 590.25 | 595.40 | −10.60 | −1.75% | 0.02 cr | 605.59 | 46.5% | ₹14 cr |
| 27 Aug '26 | 575.95 | 609.90 | 575.95 | 606.00 | +26.20 | +4.52% | 0.04 cr | 594.29 | 58.8% | ₹24 cr |
| 26 Aug '26 | 564.20 | 580.85 | 564.05 | 579.80 | +14.10 | +2.49% | 0.01 cr | 574.49 | 64.2% | ₹4 cr |
| 25 Aug '26 | 572.90 | 572.90 | 555.15 | 565.70 | −4.60 | −0.81% | 0.01 cr | 563.52 | 72.9% | ₹5 cr |
| 24 Aug '26 | 553.50 | 583.35 | 553.50 | 570.30 | +18.10 | +3.28% | 0.02 cr | 571.65 | 52.2% | ₹13 cr |
| 21 Aug '26 | 546.65 | 560.00 | 546.65 | 552.20 | +1.85 | +0.34% | 0.01 cr | 555.04 | 55.0% | ₹3 cr |
| 20 Aug '26 | 551.95 | 562.00 | 548.05 | 550.35 | −0.65 | −0.12% | 0.01 cr | 557.22 | 63.2% | ₹4 cr |
| 19 Aug '26 | 542.30 | 555.15 | 542.30 | 551.00 | +5.45 | +1.00% | 0.00 cr | 549.39 | 53.4% | ₹2 cr |
| 18 Aug '26 | 544.30 | 551.45 | 542.30 | 545.55 | +1.25 | +0.23% | 0.00 cr | 545.80 | 57.6% | ₹2 cr |
| 17 Aug '26 | 548.00 | 550.20 | 541.80 | 544.30 | −5.45 | −0.99% | 0.01 cr | 544.39 | 70.0% | ₹7 cr |
| 14 Aug '26 | 547.65 | 552.50 | 542.60 | 549.75 | +6.45 | +1.19% | 0.01 cr | 549.14 | 76.6% | ₹7 cr |
| 13 Aug '26 | 552.10 | 557.00 | 541.35 | 543.30 | −8.05 | −1.46% | 0.01 cr | 547.28 | 62.5% | ₹4 cr |
| 12 Aug '26 | 554.85 | 556.60 | 543.70 | 551.35 | −3.65 | −0.66% | 0.01 cr | 549.65 | 60.8% | ₹7 cr |
| 11 Aug '26 | 569.00 | 569.75 | 552.10 | 555.00 | −12.80 | −2.25% | 0.01 cr | 558.79 | 64.8% | ₹5 cr |
| 10 Aug '26 | 565.00 | 577.60 | 557.00 | 567.80 | +0.95 | +0.17% | 0.03 cr | 568.26 | 48.5% | ₹15 cr |
| 07 Aug '26 | 562.95 | 571.00 | 557.00 | 566.85 | +7.50 | +1.34% | 0.02 cr | 562.46 | 70.2% | ₹11 cr |
| 06 Aug '26 | 574.90 | 574.90 | 557.00 | 559.35 | −11.70 | −2.05% | 0.01 cr | 562.10 | 58.5% | ₹6 cr |
| 05 Aug '26 | 587.00 | 589.15 | 566.00 | 571.05 | −8.35 | −1.44% | 0.03 cr | 577.34 | 62.7% | ₹15 cr |
| 04 Aug '26 | 573.60 | 585.50 | 568.20 | 579.40 | +5.80 | +1.01% | 0.01 cr | 576.75 | 67.9% | ₹4 cr |
| 03 Aug '26 | 557.00 | 581.10 | 557.00 | 573.60 | +16.30 | +2.92% | 0.01 cr | 569.39 | 67.4% | ₹5 cr |
| 31 Jul '26 | 562.05 | 568.55 | 554.00 | 557.30 | −3.55 | −0.63% | 0.01 cr | 559.08 | 72.1% | ₹3 cr |
| 30 Jul '26 | 565.00 | 573.05 | 555.15 | 560.85 | −4.70 | −0.83% | 0.01 cr | 563.51 | 62.0% | ₹5 cr |
| 29 Jul '26 | 567.20 | 575.60 | 561.00 | 565.55 | −1.65 | −0.29% | 0.00 cr | 567.96 | 63.7% | ₹3 cr |
| 28 Jul '26 | 584.90 | 584.90 | 562.00 | 567.20 | −1.70 | −0.30% | 0.01 cr | 573.61 | 53.0% | ₹4 cr |
| 27 Jul '26 | 556.75 | 572.20 | 556.05 | 568.90 | +12.15 | +2.18% | 0.00 cr | 566.46 | 51.4% | ₹2 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.
