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 | 612.85 | 612.85 | 600.00 | 606.20 | +2.40 | +0.40% | 0.00 cr | 603.19 | 81.2% | ₹0 cr |
| 03 Sep '26 | 598.80 | 611.05 | 588.95 | 603.80 | +13.15 | +2.23% | 0.00 cr | 599.51 | 74.6% | ₹1 cr |
| 02 Sep '26 | 603.25 | 607.70 | 580.55 | 590.65 | −11.75 | −1.95% | 0.00 cr | 598.61 | 75.3% | ₹0 cr |
| 01 Sep '26 | 600.60 | 628.50 | 600.00 | 602.40 | −0.60 | −0.10% | 0.00 cr | 606.50 | 65.3% | ₹0 cr |
| 31 Aug '26 | 621.00 | 621.00 | 577.55 | 603.00 | −4.70 | −0.77% | 0.00 cr | 603.28 | 61.4% | ₹0 cr |
| 28 Aug '26 | 598.70 | 611.90 | 590.00 | 607.70 | +9.85 | +1.65% | 0.00 cr | 599.13 | 82.3% | ₹1 cr |
| 27 Aug '26 | 586.35 | 599.00 | 583.15 | 597.85 | +11.35 | +1.94% | 0.00 cr | 591.03 | 78.1% | ₹1 cr |
| 26 Aug '26 | 575.00 | 589.00 | 575.00 | 586.50 | +11.05 | +1.92% | 0.00 cr | 584.67 | 89.5% | ₹1 cr |
| 25 Aug '26 | 575.20 | 583.80 | 564.50 | 575.45 | −0.40 | −0.07% | 0.00 cr | 574.55 | 67.2% | ₹1 cr |
| 24 Aug '26 | 550.60 | 585.00 | 550.60 | 575.85 | +11.80 | +2.09% | 0.00 cr | 575.18 | 59.8% | ₹1 cr |
| 21 Aug '26 | 565.00 | 569.00 | 553.20 | 564.05 | +2.00 | +0.36% | 0.00 cr | 562.36 | 63.5% | ₹1 cr |
| 20 Aug '26 | 545.00 | 564.00 | 545.00 | 562.05 | +6.80 | +1.22% | 0.00 cr | 559.77 | 77.1% | ₹0 cr |
| 19 Aug '26 | 554.25 | 560.00 | 550.00 | 555.25 | +4.05 | +0.73% | 0.00 cr | 552.03 | 74.6% | ₹0 cr |
| 18 Aug '26 | 550.20 | 559.80 | 550.00 | 551.20 | +1.55 | +0.28% | 0.00 cr | 552.45 | 85.0% | ₹1 cr |
| 17 Aug '26 | 560.85 | 561.05 | 538.30 | 549.65 | −11.20 | −2.00% | 0.00 cr | 550.96 | 83.0% | ₹1 cr |
| 14 Aug '26 | 538.75 | 567.15 | 534.05 | 560.85 | +22.10 | +4.10% | 0.00 cr | 549.50 | 43.5% | ₹2 cr |
| 13 Aug '26 | 624.90 | 624.90 | 526.00 | 538.75 | −61.40 | −10.23% | 0.01 cr | 556.73 | 57.8% | ₹5 cr |
| 12 Aug '26 | 605.00 | 606.90 | 600.00 | 600.15 | −8.45 | −1.39% | 0.00 cr | 600.69 | 87.3% | ₹0 cr |
| 11 Aug '26 | 619.90 | 626.30 | 604.10 | 608.60 | −9.30 | −1.51% | 0.00 cr | 615.51 | 64.7% | ₹0 cr |
| 10 Aug '26 | 615.00 | 623.00 | 600.10 | 617.90 | +14.60 | +2.42% | 0.00 cr | 614.76 | 82.5% | ₹1 cr |
| 07 Aug '26 | 600.00 | 604.00 | 595.20 | 603.30 | +6.20 | +1.04% | 0.00 cr | 600.60 | 81.0% | ₹1 cr |
| 06 Aug '26 | 600.00 | 603.00 | 590.00 | 597.10 | −3.55 | −0.59% | 0.00 cr | 596.82 | 79.5% | ₹1 cr |
| 05 Aug '26 | 604.05 | 604.05 | 596.65 | 600.65 | +5.55 | +0.93% | 0.00 cr | 600.73 | 76.1% | ₹0 cr |
| 04 Aug '26 | 601.55 | 603.25 | 589.15 | 595.10 | +2.90 | +0.49% | 0.00 cr | 595.95 | 61.1% | ₹0 cr |
| 03 Aug '26 | 615.00 | 625.30 | 590.00 | 592.20 | −10.30 | −1.71% | 0.00 cr | 598.69 | 70.4% | ₹1 cr |
| 31 Jul '26 | 596.75 | 605.25 | 588.50 | 602.50 | +6.30 | +1.06% | 0.00 cr | 596.30 | 72.8% | ₹1 cr |
| 30 Jul '26 | 590.10 | 599.85 | 590.10 | 596.20 | +3.05 | +0.51% | 0.00 cr | 595.12 | 84.8% | ₹0 cr |
| 29 Jul '26 | 596.10 | 607.95 | 590.05 | 593.15 | −7.80 | −1.30% | 0.00 cr | 599.70 | 81.3% | ₹0 cr |
| 28 Jul '26 | 609.00 | 609.00 | 595.00 | 600.95 | +1.20 | +0.20% | 0.00 cr | 599.50 | 88.1% | ₹0 cr |
| 27 Jul '26 | 602.40 | 608.95 | 595.00 | 599.75 | +3.45 | +0.58% | 0.00 cr | 600.68 | 67.7% | ₹0 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.
