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 | 562.20 | 567.80 | 553.05 | 557.35 | −2.00 | −0.36% | 0.03 cr | 556.84 | 54.1% | ₹15 cr |
| 03 Sep '26 | 562.95 | 569.50 | 557.20 | 559.35 | −3.60 | −0.64% | 0.02 cr | 561.56 | 51.2% | ₹10 cr |
| 02 Sep '26 | 554.30 | 567.25 | 551.00 | 562.95 | +2.55 | +0.46% | 0.02 cr | 560.24 | 50.7% | ₹14 cr |
| 01 Sep '26 | 567.80 | 572.95 | 553.35 | 560.40 | −7.35 | −1.29% | 0.05 cr | 561.80 | 33.4% | ₹31 cr |
| 31 Aug '26 | 570.10 | 578.00 | 562.20 | 567.75 | −5.75 | −1.00% | 0.04 cr | 570.76 | 55.4% | ₹20 cr |
| 28 Aug '26 | 586.10 | 586.10 | 571.50 | 573.50 | −12.60 | −2.15% | 0.01 cr | 575.75 | 56.3% | ₹7 cr |
| 27 Aug '26 | 583.25 | 586.95 | 578.15 | 586.10 | +2.35 | +0.40% | 0.02 cr | 584.16 | 64.5% | ₹11 cr |
| 26 Aug '26 | 582.90 | 588.00 | 579.90 | 583.75 | +0.90 | +0.15% | 0.02 cr | 584.08 | 57.8% | ₹14 cr |
| 25 Aug '26 | 573.15 | 585.00 | 570.70 | 582.85 | +9.85 | +1.72% | 0.03 cr | 581.52 | 42.3% | ₹15 cr |
| 24 Aug '26 | 573.95 | 580.00 | 570.45 | 573.00 | −5.50 | −0.95% | 0.02 cr | 574.38 | 49.0% | ₹13 cr |
| 21 Aug '26 | 575.50 | 579.70 | 571.10 | 578.50 | +3.00 | +0.52% | 0.02 cr | 574.08 | 53.3% | ₹12 cr |
| 20 Aug '26 | 585.00 | 588.45 | 573.00 | 575.50 | −7.30 | −1.25% | 0.03 cr | 579.47 | 49.9% | ₹16 cr |
| 19 Aug '26 | 582.30 | 587.20 | 578.50 | 582.80 | −1.10 | −0.19% | 0.01 cr | 584.11 | 57.9% | ₹8 cr |
| 18 Aug '26 | 578.85 | 585.80 | 578.85 | 583.90 | −0.35 | −0.06% | 0.02 cr | 583.13 | 65.9% | ₹11 cr |
| 17 Aug '26 | 581.55 | 587.95 | 578.75 | 584.25 | −0.90 | −0.15% | 0.06 cr | 584.52 | 70.0% | ₹36 cr |
| 14 Aug '26 | 584.60 | 590.75 | 578.50 | 585.15 | +0.55 | +0.09% | 0.03 cr | 587.15 | 63.5% | ₹19 cr |
| 13 Aug '26 | 583.25 | 587.80 | 576.05 | 584.60 | +1.35 | +0.23% | 0.02 cr | 582.37 | 63.9% | ₹13 cr |
| 12 Aug '26 | 584.70 | 587.75 | 580.70 | 583.25 | −1.45 | −0.25% | 0.03 cr | 583.65 | 52.8% | ₹15 cr |
| 11 Aug '26 | 574.95 | 587.90 | 567.00 | 584.70 | +9.75 | +1.70% | 0.05 cr | 577.96 | 49.1% | ₹27 cr |
| 10 Aug '26 | 569.85 | 577.75 | 553.35 | 574.95 | +5.10 | +0.89% | 0.12 cr | 563.45 | 49.8% | ₹67 cr |
| 07 Aug '26 | 574.00 | 580.75 | 568.00 | 569.85 | −3.80 | −0.66% | 0.02 cr | 571.71 | 61.8% | ₹11 cr |
| 06 Aug '26 | 588.00 | 588.00 | 571.20 | 573.65 | −14.45 | −2.46% | 0.04 cr | 576.87 | 66.5% | ₹21 cr |
| 05 Aug '26 | 587.70 | 597.35 | 583.10 | 588.10 | +0.40 | +0.07% | 0.05 cr | 589.16 | 58.5% | ₹27 cr |
| 04 Aug '26 | 593.00 | 594.45 | 582.75 | 587.70 | −4.90 | −0.83% | 0.02 cr | 590.79 | 57.8% | ₹13 cr |
| 03 Aug '26 | 598.65 | 600.85 | 586.50 | 592.60 | −8.40 | −1.40% | 0.06 cr | 592.48 | 54.7% | ₹35 cr |
| 31 Jul '26 | 609.35 | 616.50 | 593.30 | 601.00 | −9.40 | −1.54% | 0.06 cr | 605.03 | 54.7% | ₹37 cr |
| 30 Jul '26 | 615.35 | 624.90 | 598.85 | 610.40 | +11.55 | +1.93% | 0.25 cr | 610.96 | 33.6% | ₹151 cr |
| 29 Jul '26 | 587.95 | 603.20 | 580.30 | 598.85 | +14.85 | +2.54% | 0.10 cr | 592.40 | 70.9% | ₹59 cr |
| 28 Jul '26 | 590.60 | 592.05 | 579.05 | 584.00 | −8.05 | −1.36% | 0.04 cr | 583.86 | 60.7% | ₹21 cr |
| 27 Jul '26 | 581.05 | 594.00 | 577.20 | 592.05 | +11.25 | +1.94% | 0.04 cr | 585.85 | 61.1% | ₹22 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.
