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 | 554.90 | 564.00 | 552.05 | 562.30 | +8.40 | +1.52% | 0.10 cr | 559.42 | 36.9% | ₹55 cr |
| 03 Sep '26 | 567.00 | 572.15 | 551.85 | 553.90 | −12.10 | −2.14% | 0.10 cr | 558.97 | 41.1% | ₹57 cr |
| 02 Sep '26 | 566.00 | 567.45 | 556.20 | 566.00 | −3.90 | −0.68% | 0.19 cr | 563.33 | 51.2% | ₹107 cr |
| 01 Sep '26 | 575.00 | 578.50 | 566.00 | 569.90 | −11.10 | −1.91% | 0.07 cr | 571.46 | 28.2% | ₹42 cr |
| 31 Aug '26 | 585.35 | 585.55 | 571.40 | 581.00 | −4.85 | −0.83% | 0.10 cr | 575.93 | 43.1% | ₹57 cr |
| 28 Aug '26 | 596.00 | 598.70 | 584.15 | 585.85 | −10.15 | −1.70% | 0.05 cr | 589.41 | 38.9% | ₹31 cr |
| 27 Aug '26 | 587.15 | 604.70 | 587.15 | 596.00 | +8.85 | +1.51% | 0.11 cr | 598.67 | 25.8% | ₹64 cr |
| 26 Aug '26 | 601.00 | 601.25 | 586.45 | 587.15 | −7.20 | −1.21% | 0.09 cr | 591.77 | 33.7% | ₹52 cr |
| 25 Aug '26 | 597.00 | 601.60 | 592.05 | 594.35 | −2.65 | −0.44% | 0.06 cr | 597.08 | 28.9% | ₹33 cr |
| 24 Aug '26 | 601.95 | 603.55 | 596.20 | 597.00 | −3.55 | −0.59% | 0.06 cr | 599.53 | 36.8% | ₹39 cr |
| 21 Aug '26 | 603.00 | 610.00 | 600.10 | 600.55 | −1.50 | −0.25% | 0.11 cr | 604.63 | 43.2% | ₹65 cr |
| 20 Aug '26 | 606.40 | 613.70 | 602.05 | 602.05 | +0.15 | +0.02% | 0.14 cr | 607.56 | 45.6% | ₹87 cr |
| 19 Aug '26 | 595.90 | 606.00 | 584.50 | 601.90 | +4.90 | +0.82% | 0.14 cr | 596.65 | 29.3% | ₹85 cr |
| 18 Aug '26 | 609.00 | 614.30 | 594.50 | 597.00 | −17.00 | −2.77% | 0.21 cr | 600.99 | 33.7% | ₹125 cr |
| 17 Aug '26 | 600.10 | 614.00 | 594.25 | 614.00 | +13.00 | +2.16% | 0.11 cr | 603.92 | 37.5% | ₹64 cr |
| 14 Aug '26 | 611.95 | 615.90 | 599.50 | 601.00 | −14.00 | −2.28% | 0.08 cr | 607.60 | 32.6% | ₹51 cr |
| 13 Aug '26 | 610.30 | 615.30 | 603.00 | 615.00 | +0.35 | +0.06% | 0.20 cr | 609.13 | 44.4% | ₹121 cr |
| 12 Aug '26 | 616.00 | 620.80 | 604.25 | 614.65 | −1.35 | −0.22% | 0.30 cr | 611.12 | 43.0% | ₹182 cr |
| 11 Aug '26 | 622.00 | 627.00 | 613.10 | 616.00 | −5.80 | −0.93% | 0.13 cr | 618.69 | 19.4% | ₹81 cr |
| 10 Aug '26 | 630.75 | 630.75 | 610.60 | 621.80 | −8.85 | −1.40% | 0.24 cr | 621.93 | 23.2% | ₹149 cr |
| 07 Aug '26 | 614.30 | 643.95 | 602.45 | 630.65 | +20.90 | +3.43% | 1.11 cr | 627.28 | 18.1% | ₹694 cr |
| 06 Aug '26 | 607.70 | 616.20 | 597.00 | 609.75 | +6.75 | +1.12% | 0.26 cr | 609.30 | 33.6% | ₹161 cr |
| 05 Aug '26 | 617.55 | 632.50 | 602.60 | 603.00 | −9.00 | −1.47% | 0.35 cr | 615.88 | 40.5% | ₹214 cr |
| 04 Aug '26 | 619.00 | 629.45 | 607.00 | 612.00 | −6.00 | −0.97% | 0.13 cr | 619.40 | 31.4% | ₹80 cr |
| 03 Aug '26 | 616.00 | 629.00 | 612.20 | 618.00 | +4.65 | +0.76% | 0.12 cr | 620.74 | 27.6% | ₹77 cr |
| 31 Jul '26 | 615.00 | 627.45 | 608.00 | 613.35 | +0.35 | +0.06% | 0.19 cr | 619.45 | 38.5% | ₹115 cr |
| 30 Jul '26 | 614.20 | 622.65 | 606.30 | 613.00 | +0.55 | +0.09% | 0.16 cr | 613.28 | 24.2% | ₹97 cr |
| 29 Jul '26 | 588.00 | 619.05 | 585.10 | 612.45 | +27.00 | +4.61% | 0.22 cr | 605.52 | 28.6% | ₹134 cr |
| 28 Jul '26 | 578.40 | 588.55 | 571.50 | 585.45 | +5.75 | +0.99% | 0.11 cr | 579.42 | 27.1% | ₹64 cr |
| 27 Jul '26 | 580.00 | 586.80 | 577.00 | 579.70 | +7.25 | +1.27% | 0.08 cr | 580.28 | 27.0% | ₹45 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.
