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 | 589.00 | 614.40 | 586.70 | 609.05 | +17.80 | +3.01% | 0.04 cr | 607.10 | 41.3% | ₹27 cr |
| 03 Sep '26 | 602.00 | 602.50 | 588.00 | 591.25 | −0.85 | −0.14% | 0.04 cr | 591.80 | 52.5% | ₹23 cr |
| 02 Sep '26 | 586.70 | 593.90 | 563.10 | 592.10 | +5.45 | +0.93% | 0.11 cr | 578.91 | 56.2% | ₹66 cr |
| 01 Sep '26 | 586.00 | 595.75 | 580.25 | 586.65 | +2.75 | +0.47% | 0.06 cr | 589.13 | 43.6% | ₹32 cr |
| 31 Aug '26 | 598.00 | 600.30 | 579.60 | 583.90 | −14.10 | −2.36% | 0.06 cr | 586.08 | 63.5% | ₹37 cr |
| 28 Aug '26 | 595.00 | 601.70 | 583.30 | 598.00 | +3.45 | +0.58% | 0.07 cr | 594.14 | 57.7% | ₹40 cr |
| 27 Aug '26 | 597.00 | 601.00 | 582.75 | 594.55 | −1.15 | −0.19% | 0.06 cr | 592.83 | 53.3% | ₹33 cr |
| 26 Aug '26 | 606.00 | 609.80 | 593.10 | 595.70 | −9.90 | −1.63% | 0.03 cr | 600.10 | 61.2% | ₹19 cr |
| 25 Aug '26 | 619.50 | 619.50 | 603.55 | 605.60 | −7.75 | −1.26% | 0.02 cr | 608.41 | 56.1% | ₹13 cr |
| 24 Aug '26 | 608.50 | 623.40 | 608.45 | 613.35 | +10.45 | +1.73% | 0.05 cr | 614.74 | 50.4% | ₹29 cr |
| 21 Aug '26 | 610.00 | 618.00 | 602.00 | 602.90 | −6.55 | −1.07% | 0.08 cr | 609.34 | 55.5% | ₹47 cr |
| 20 Aug '26 | 609.50 | 613.70 | 602.00 | 609.45 | +6.00 | +0.99% | 0.05 cr | 606.75 | 68.9% | ₹30 cr |
| 19 Aug '26 | 612.00 | 612.35 | 602.15 | 603.45 | −4.40 | −0.72% | 0.02 cr | 605.22 | 66.0% | ₹15 cr |
| 18 Aug '26 | 614.85 | 619.40 | 604.25 | 607.85 | −2.55 | −0.42% | 0.02 cr | 608.67 | 57.9% | ₹10 cr |
| 17 Aug '26 | 618.05 | 619.45 | 608.50 | 610.40 | −0.30 | −0.05% | 0.03 cr | 612.12 | 55.3% | ₹16 cr |
| 14 Aug '26 | 628.20 | 631.80 | 608.25 | 610.70 | −17.50 | −2.79% | 0.06 cr | 616.41 | 66.2% | ₹34 cr |
| 13 Aug '26 | 621.95 | 634.55 | 618.65 | 628.20 | +11.20 | +1.82% | 0.03 cr | 630.21 | 59.0% | ₹22 cr |
| 12 Aug '26 | 630.40 | 633.45 | 608.50 | 617.00 | −13.40 | −2.13% | 0.08 cr | 615.52 | 62.3% | ₹47 cr |
| 11 Aug '26 | 635.05 | 642.60 | 624.00 | 630.40 | −7.25 | −1.14% | 0.04 cr | 632.60 | 54.9% | ₹22 cr |
| 10 Aug '26 | 639.65 | 656.95 | 635.05 | 637.65 | −5.20 | −0.81% | 0.02 cr | 645.75 | 55.0% | ₹16 cr |
| 07 Aug '26 | 630.25 | 653.95 | 630.25 | 642.85 | +7.65 | +1.20% | 0.07 cr | 647.69 | 56.5% | ₹45 cr |
| 06 Aug '26 | 662.00 | 662.00 | 627.10 | 635.20 | −23.55 | −3.57% | 0.16 cr | 633.86 | 58.0% | ₹103 cr |
| 05 Aug '26 | 655.00 | 665.05 | 654.45 | 658.75 | +4.60 | +0.70% | 0.04 cr | 660.41 | 47.8% | ₹24 cr |
| 04 Aug '26 | 658.00 | 658.00 | 638.05 | 654.15 | −3.90 | −0.59% | 0.04 cr | 647.49 | 38.6% | ₹23 cr |
| 03 Aug '26 | 670.30 | 679.50 | 655.00 | 658.05 | −12.25 | −1.83% | 0.04 cr | 668.40 | 54.1% | ₹24 cr |
| 31 Jul '26 | 673.00 | 688.20 | 658.80 | 670.30 | +4.15 | +0.62% | 0.08 cr | 671.80 | 50.7% | ₹56 cr |
| 30 Jul '26 | 674.80 | 684.00 | 660.00 | 666.15 | −4.00 | −0.60% | 0.10 cr | 673.48 | 55.4% | ₹65 cr |
| 29 Jul '26 | 680.00 | 717.00 | 665.75 | 670.15 | −9.20 | −1.35% | 0.16 cr | 691.23 | 33.4% | ₹109 cr |
| 28 Jul '26 | 689.00 | 690.00 | 649.90 | 679.35 | −9.70 | −1.41% | 0.16 cr | 673.98 | 42.8% | ₹107 cr |
| 27 Jul '26 | 654.70 | 700.00 | 652.10 | 689.05 | +42.05 | +6.50% | 0.30 cr | 678.48 | 25.6% | ₹203 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.
