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 | 573.25 | 582.80 | 572.10 | 578.80 | +6.95 | +1.22% | 0.00 cr | 577.95 | 55.6% | ₹0 cr |
| 03 Sep '26 | 571.20 | 579.45 | 568.50 | 571.85 | +2.05 | +0.36% | 0.00 cr | 572.16 | 51.9% | ₹1 cr |
| 02 Sep '26 | 583.75 | 586.90 | 565.10 | 569.80 | −16.85 | −2.87% | 0.01 cr | 572.73 | 73.9% | ₹4 cr |
| 01 Sep '26 | 594.30 | 597.95 | 585.15 | 586.65 | −13.55 | −2.26% | 0.00 cr | 588.34 | 69.7% | ₹1 cr |
| 31 Aug '26 | 602.95 | 603.00 | 586.10 | 600.20 | −2.95 | −0.49% | 0.00 cr | 593.80 | 54.2% | ₹1 cr |
| 28 Aug '26 | 580.00 | 609.50 | 575.95 | 603.15 | +23.35 | +4.03% | 0.01 cr | 600.95 | 51.5% | ₹5 cr |
| 27 Aug '26 | 570.30 | 585.25 | 567.05 | 579.80 | +8.85 | +1.55% | 0.00 cr | 576.10 | 55.9% | ₹2 cr |
| 26 Aug '26 | 566.70 | 576.80 | 556.00 | 570.95 | +6.85 | +1.21% | 0.00 cr | 564.71 | 36.8% | ₹2 cr |
| 25 Aug '26 | 565.80 | 569.90 | 558.65 | 564.10 | +2.50 | +0.45% | 0.00 cr | 563.70 | 58.9% | ₹1 cr |
| 24 Aug '26 | 577.65 | 580.95 | 550.50 | 561.60 | −16.05 | −2.78% | 0.01 cr | 561.18 | 40.4% | ₹4 cr |
| 21 Aug '26 | 575.55 | 587.15 | 573.05 | 577.65 | −0.40 | −0.07% | 0.00 cr | 579.46 | 54.1% | ₹1 cr |
| 20 Aug '26 | 572.40 | 581.90 | 571.35 | 578.05 | +1.30 | +0.23% | 0.00 cr | 577.42 | 63.7% | ₹1 cr |
| 19 Aug '26 | 592.25 | 597.95 | 574.00 | 576.75 | −12.00 | −2.04% | 0.00 cr | 582.04 | 64.7% | ₹1 cr |
| 18 Aug '26 | 586.20 | 600.80 | 584.00 | 588.75 | −3.70 | −0.62% | 0.00 cr | 589.56 | 52.2% | ₹1 cr |
| 17 Aug '26 | 596.05 | 603.00 | 586.05 | 592.45 | −8.55 | −1.42% | 0.00 cr | 592.53 | 63.3% | ₹1 cr |
| 14 Aug '26 | 603.00 | 603.00 | 582.15 | 601.00 | +2.65 | +0.44% | 0.00 cr | 597.03 | 57.0% | ₹1 cr |
| 13 Aug '26 | 581.85 | 600.95 | 579.05 | 598.35 | +20.25 | +3.50% | 0.00 cr | 592.27 | 51.9% | ₹2 cr |
| 12 Aug '26 | 581.00 | 587.90 | 570.00 | 578.10 | −3.85 | −0.66% | 0.00 cr | 575.16 | 45.5% | ₹2 cr |
| 11 Aug '26 | 583.20 | 592.60 | 578.05 | 581.95 | −4.40 | −0.75% | 0.00 cr | 585.33 | 65.2% | ₹1 cr |
| 10 Aug '26 | 612.00 | 613.70 | 579.20 | 586.35 | −25.45 | −4.16% | 0.01 cr | 591.93 | 71.4% | ₹3 cr |
| 07 Aug '26 | 618.55 | 621.00 | 610.00 | 611.80 | −3.70 | −0.60% | 0.00 cr | 615.42 | 40.1% | ₹1 cr |
| 06 Aug '26 | 613.80 | 640.00 | 612.25 | 615.50 | +2.95 | +0.48% | 0.00 cr | 624.69 | 52.7% | ₹3 cr |
| 05 Aug '26 | 615.70 | 618.50 | 608.65 | 612.55 | −0.75 | −0.12% | 0.00 cr | 613.94 | 55.4% | ₹1 cr |
| 04 Aug '26 | 609.50 | 621.00 | 607.00 | 613.30 | +3.80 | +0.62% | 0.00 cr | 613.72 | 56.0% | ₹1 cr |
| 03 Aug '26 | 620.00 | 622.60 | 602.80 | 609.50 | −0.40 | −0.07% | 0.00 cr | 612.31 | 57.6% | ₹1 cr |
| 31 Jul '26 | 620.00 | 624.55 | 605.85 | 609.90 | −5.75 | −0.93% | 0.00 cr | 610.71 | 39.3% | ₹1 cr |
| 30 Jul '26 | 601.75 | 624.30 | 598.00 | 615.65 | +16.90 | +2.82% | 0.00 cr | 608.27 | 55.2% | ₹2 cr |
| 29 Jul '26 | 597.80 | 608.70 | 595.30 | 598.75 | −3.60 | −0.60% | 0.00 cr | 601.94 | 55.0% | ₹1 cr |
| 28 Jul '26 | 611.50 | 612.55 | 599.05 | 602.35 | −10.20 | −1.67% | 0.00 cr | 604.56 | 61.6% | ₹2 cr |
| 27 Jul '26 | 625.10 | 625.95 | 610.20 | 612.55 | −3.30 | −0.54% | 0.00 cr | 615.06 | 56.8% | ₹1 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.
