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 | 558.65 | 558.90 | 549.95 | 552.65 | −6.00 | −1.07% | 0.00 cr | 553.26 | 56.7% | ₹2 cr |
| 03 Sep '26 | 550.25 | 561.80 | 550.25 | 558.65 | +8.30 | +1.51% | 0.00 cr | 556.14 | 46.9% | ₹1 cr |
| 02 Sep '26 | 553.55 | 558.70 | 542.15 | 550.35 | −4.10 | −0.74% | 0.00 cr | 549.88 | 42.4% | ₹2 cr |
| 01 Sep '26 | 564.70 | 564.70 | 550.10 | 554.45 | −9.10 | −1.61% | 0.00 cr | 556.44 | 39.0% | ₹2 cr |
| 31 Aug '26 | 567.55 | 568.95 | 553.15 | 563.55 | −4.00 | −0.70% | 0.00 cr | 558.92 | 48.4% | ₹2 cr |
| 28 Aug '26 | 561.10 | 569.95 | 561.10 | 567.55 | +2.75 | +0.49% | 0.00 cr | 565.06 | 38.8% | ₹1 cr |
| 27 Aug '26 | 572.05 | 574.15 | 561.55 | 564.80 | −6.10 | −1.07% | 0.00 cr | 566.63 | 50.4% | ₹2 cr |
| 26 Aug '26 | 569.20 | 579.45 | 565.00 | 570.90 | +3.70 | +0.65% | 0.00 cr | 572.32 | 50.6% | ₹2 cr |
| 25 Aug '26 | 592.95 | 593.95 | 562.10 | 567.20 | −21.25 | −3.61% | 0.01 cr | 572.71 | 52.9% | ₹5 cr |
| 24 Aug '26 | 601.00 | 608.35 | 586.10 | 588.45 | −17.90 | −2.95% | 0.01 cr | 596.82 | 52.0% | ₹4 cr |
| 21 Aug '26 | 635.00 | 645.50 | 599.95 | 606.35 | −41.20 | −6.36% | 0.02 cr | 610.11 | 43.5% | ₹12 cr |
| 20 Aug '26 | 640.00 | 652.00 | 634.55 | 647.55 | +14.75 | +2.33% | 0.01 cr | 644.27 | 66.4% | ₹6 cr |
| 19 Aug '26 | 643.95 | 646.45 | 631.00 | 632.80 | −10.95 | −1.70% | 0.00 cr | 636.05 | 54.4% | ₹3 cr |
| 18 Aug '26 | 634.45 | 651.85 | 632.00 | 643.75 | +11.15 | +1.76% | 0.01 cr | 642.87 | 55.0% | ₹6 cr |
| 17 Aug '26 | 639.00 | 661.00 | 626.00 | 632.60 | −4.80 | −0.75% | 0.01 cr | 643.05 | 42.2% | ₹9 cr |
| 14 Aug '26 | 646.10 | 646.10 | 633.40 | 637.40 | −4.00 | −0.62% | 0.01 cr | 639.42 | 61.7% | ₹3 cr |
| 13 Aug '26 | 635.70 | 647.00 | 630.00 | 641.40 | +10.50 | +1.66% | 0.00 cr | 637.72 | 74.2% | ₹3 cr |
| 12 Aug '26 | 632.90 | 638.00 | 624.90 | 630.90 | −1.35 | −0.21% | 0.00 cr | 629.98 | 65.3% | ₹3 cr |
| 11 Aug '26 | 620.00 | 634.65 | 618.05 | 632.25 | +12.25 | +1.98% | 0.01 cr | 629.34 | 42.3% | ₹5 cr |
| 10 Aug '26 | 633.55 | 633.55 | 606.00 | 620.00 | −5.35 | −0.86% | 0.00 cr | 621.17 | 62.7% | ₹3 cr |
| 07 Aug '26 | 628.15 | 636.00 | 621.05 | 625.35 | −2.80 | −0.45% | 0.00 cr | 628.06 | 63.5% | ₹2 cr |
| 06 Aug '26 | 628.00 | 637.90 | 623.50 | 628.15 | +0.15 | +0.02% | 0.00 cr | 627.73 | 54.1% | ₹1 cr |
| 05 Aug '26 | 625.00 | 636.90 | 625.00 | 628.00 | +5.10 | +0.82% | 0.01 cr | 631.66 | 58.0% | ₹4 cr |
| 04 Aug '26 | 629.70 | 638.80 | 620.00 | 622.90 | −6.40 | −1.02% | 0.01 cr | 628.44 | 55.9% | ₹4 cr |
| 03 Aug '26 | 611.35 | 634.00 | 605.75 | 629.30 | +27.00 | +4.48% | 0.01 cr | 623.91 | 64.1% | ₹8 cr |
| 31 Jul '26 | 598.50 | 609.85 | 591.00 | 602.30 | +0.00 | +0.00% | 0.01 cr | 600.82 | 42.9% | ₹3 cr |
| 30 Jul '26 | 620.15 | 627.75 | 587.15 | 602.30 | −14.75 | −2.39% | 0.01 cr | 609.80 | 47.6% | ₹3 cr |
| 29 Jul '26 | 622.30 | 628.85 | 615.00 | 617.05 | −2.55 | −0.41% | 0.00 cr | 621.15 | 55.0% | ₹1 cr |
| 28 Jul '26 | 630.00 | 631.90 | 616.00 | 619.60 | −5.10 | −0.82% | 0.00 cr | 624.79 | 54.0% | ₹2 cr |
| 27 Jul '26 | 609.70 | 626.60 | 609.70 | 624.70 | +15.25 | +2.50% | 0.00 cr | 622.78 | 49.2% | ₹2 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.
