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 | 598.40 | 615.85 | 596.50 | 611.20 | +24.65 | +4.20% | 0.02 cr | 608.03 | 42.6% | ₹13 cr |
| 03 Sep '26 | 583.10 | 592.00 | 580.05 | 586.55 | +7.55 | +1.30% | 0.01 cr | 586.73 | 49.2% | ₹4 cr |
| 02 Sep '26 | 590.00 | 593.00 | 575.00 | 579.00 | −11.95 | −2.02% | 0.01 cr | 582.07 | 45.5% | ₹5 cr |
| 01 Sep '26 | 576.00 | 597.50 | 575.00 | 590.95 | +15.70 | +2.73% | 0.01 cr | 589.06 | 52.1% | ₹8 cr |
| 31 Aug '26 | 578.30 | 597.90 | 570.00 | 575.25 | −3.15 | −0.54% | 0.01 cr | 585.30 | 47.3% | ₹8 cr |
| 28 Aug '26 | 556.25 | 584.00 | 556.25 | 578.40 | +22.20 | +3.99% | 0.02 cr | 575.02 | 51.2% | ₹10 cr |
| 27 Aug '26 | 553.00 | 565.60 | 552.25 | 556.20 | +3.10 | +0.56% | 0.01 cr | 559.92 | 43.4% | ₹6 cr |
| 26 Aug '26 | 559.20 | 568.90 | 549.60 | 553.10 | −5.05 | −0.90% | 0.01 cr | 557.59 | 50.0% | ₹5 cr |
| 25 Aug '26 | 569.00 | 569.00 | 552.00 | 558.15 | −11.90 | −2.09% | 0.01 cr | 558.54 | 51.0% | ₹6 cr |
| 24 Aug '26 | 554.95 | 570.80 | 547.60 | 570.05 | +26.40 | +4.86% | 0.04 cr | 566.55 | 57.5% | ₹21 cr |
| 21 Aug '26 | 552.35 | 555.00 | 537.15 | 543.65 | −8.70 | −1.58% | 0.01 cr | 544.71 | 57.4% | ₹6 cr |
| 20 Aug '26 | 569.00 | 573.90 | 547.15 | 552.35 | −0.05 | −0.01% | 0.02 cr | 562.00 | 43.9% | ₹9 cr |
| 19 Aug '26 | 555.00 | 561.80 | 545.00 | 552.40 | −12.10 | −2.14% | 0.02 cr | 552.01 | 49.7% | ₹11 cr |
| 18 Aug '26 | 593.10 | 598.00 | 564.50 | 564.50 | −29.70 | −5.00% | 0.02 cr | 572.30 | 57.8% | ₹14 cr |
| 17 Aug '26 | 595.55 | 606.75 | 584.05 | 594.20 | −1.50 | −0.25% | 0.01 cr | 594.37 | 44.6% | ₹6 cr |
| 14 Aug '26 | 595.75 | 611.00 | 583.30 | 595.70 | −0.05 | −0.01% | 0.01 cr | 595.63 | 42.4% | ₹8 cr |
| 13 Aug '26 | 614.10 | 614.10 | 588.95 | 595.75 | −24.15 | −3.90% | 0.02 cr | 596.08 | 55.8% | ₹13 cr |
| 12 Aug '26 | 650.85 | 652.50 | 619.90 | 619.90 | −32.60 | −5.00% | 0.01 cr | 624.73 | 51.9% | ₹9 cr |
| 11 Aug '26 | 670.00 | 674.80 | 649.85 | 652.50 | −17.25 | −2.58% | 0.02 cr | 657.59 | 54.7% | ₹11 cr |
| 10 Aug '26 | 637.00 | 669.75 | 628.00 | 669.75 | +31.85 | +4.99% | 0.02 cr | 654.12 | 40.6% | ₹15 cr |
| 07 Aug '26 | 615.00 | 646.75 | 615.00 | 637.90 | +11.40 | +1.82% | 0.01 cr | 635.26 | 46.4% | ₹9 cr |
| 06 Aug '26 | 630.00 | 640.00 | 610.10 | 626.50 | +4.80 | +0.77% | 0.04 cr | 626.85 | 37.0% | ₹26 cr |
| 05 Aug '26 | 608.00 | 621.70 | 600.75 | 621.70 | +29.60 | +5.00% | 0.03 cr | 615.40 | 51.2% | ₹20 cr |
| 04 Aug '26 | 564.85 | 592.10 | 564.85 | 592.10 | +28.15 | +4.99% | 0.02 cr | 588.06 | 62.3% | ₹10 cr |
| 03 Aug '26 | 585.90 | 588.95 | 561.30 | 563.95 | −16.95 | −2.92% | 0.03 cr | 573.43 | 46.1% | ₹14 cr |
| 31 Jul '26 | 609.00 | 609.00 | 579.55 | 580.90 | −24.55 | −4.05% | 0.04 cr | 591.94 | 38.9% | ₹21 cr |
| 30 Jul '26 | 600.00 | 619.55 | 576.15 | 605.45 | +15.40 | +2.61% | 0.10 cr | 605.22 | 20.0% | ₹58 cr |
| 29 Jul '26 | 601.00 | 622.70 | 581.35 | 590.05 | −17.90 | −2.94% | 0.11 cr | 601.35 | 33.8% | ₹64 cr |
| 28 Jul '26 | 607.95 | 607.95 | 607.95 | 607.95 | −31.95 | −4.99% | 0.00 cr | 607.95 | 100.0% | ₹2 cr |
| 27 Jul '26 | 668.90 | 696.30 | 639.90 | 639.90 | −71.05 | −9.99% | 0.12 cr | 657.33 | 29.4% | ₹79 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.
