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 | 615.05 | 616.00 | 598.20 | 607.90 | +0.95 | +0.16% | 0.00 cr | 606.93 | 79.3% | ₹0 cr |
| 03 Sep '26 | 629.90 | 629.90 | 602.30 | 606.95 | +5.50 | +0.91% | 0.00 cr | 612.94 | 53.2% | ₹0 cr |
| 02 Sep '26 | 631.55 | 631.55 | 598.00 | 601.45 | −21.65 | −3.47% | 0.00 cr | 608.02 | 53.7% | ₹0 cr |
| 01 Sep '26 | 650.00 | 680.00 | 620.10 | 623.10 | −38.10 | −5.76% | 0.00 cr | 640.42 | 49.2% | ₹1 cr |
| 31 Aug '26 | 636.90 | 689.95 | 628.10 | 661.20 | +24.30 | +3.82% | 0.00 cr | 664.34 | 49.7% | ₹1 cr |
| 28 Aug '26 | 622.85 | 645.00 | 617.75 | 636.90 | +14.30 | +2.30% | 0.00 cr | 631.00 | 72.6% | ₹0 cr |
| 27 Aug '26 | 625.00 | 631.95 | 608.40 | 622.60 | +2.90 | +0.47% | 0.00 cr | 621.21 | 66.5% | ₹0 cr |
| 26 Aug '26 | 622.60 | 628.85 | 603.65 | 619.70 | +6.30 | +1.03% | 0.00 cr | 620.00 | 50.0% | ₹0 cr |
| 25 Aug '26 | 625.00 | 625.00 | 605.05 | 613.40 | −4.20 | −0.68% | 0.00 cr | 613.00 | 69.7% | ₹0 cr |
| 24 Aug '26 | 618.90 | 625.20 | 600.00 | 617.60 | +6.55 | +1.07% | 0.00 cr | 620.00 | 81.0% | ₹1 cr |
| 21 Aug '26 | 587.25 | 618.00 | 580.15 | 611.05 | +26.70 | +4.57% | 0.00 cr | 604.18 | 62.7% | ₹1 cr |
| 20 Aug '26 | 591.10 | 591.10 | 581.50 | 584.35 | +3.35 | +0.58% | 0.00 cr | 585.95 | 86.3% | ₹0 cr |
| 19 Aug '26 | 575.00 | 592.45 | 575.00 | 581.00 | −5.10 | −0.87% | 0.00 cr | 581.33 | 79.6% | ₹0 cr |
| 18 Aug '26 | 591.40 | 595.00 | 570.00 | 586.10 | −5.30 | −0.90% | 0.00 cr | 581.52 | 67.2% | ₹0 cr |
| 17 Aug '26 | 583.90 | 593.00 | 569.90 | 591.40 | +10.20 | +1.75% | 0.00 cr | 583.81 | 73.9% | ₹0 cr |
| 14 Aug '26 | 566.00 | 584.00 | 557.90 | 581.20 | +20.80 | +3.71% | 0.00 cr | 574.05 | 81.9% | ₹0 cr |
| 13 Aug '26 | 538.00 | 565.95 | 535.55 | 560.40 | +21.45 | +3.98% | 0.00 cr | 550.99 | 75.6% | ₹0 cr |
| 12 Aug '26 | 543.00 | 544.70 | 534.00 | 538.95 | +4.30 | +0.80% | 0.00 cr | 538.07 | 77.5% | ₹0 cr |
| 11 Aug '26 | 530.00 | 542.05 | 525.30 | 534.65 | −0.90 | −0.17% | 0.00 cr | 533.22 | 74.9% | ₹0 cr |
| 10 Aug '26 | 546.05 | 556.20 | 531.10 | 535.55 | −17.40 | −3.15% | 0.00 cr | 543.53 | 67.9% | ₹0 cr |
| 07 Aug '26 | 566.50 | 566.50 | 551.30 | 552.95 | −11.15 | −1.98% | 0.00 cr | 556.07 | 72.3% | ₹0 cr |
| 06 Aug '26 | 558.25 | 571.10 | 553.15 | 564.10 | +5.05 | +0.90% | 0.00 cr | 560.33 | 65.4% | ₹0 cr |
| 05 Aug '26 | 563.45 | 566.95 | 555.30 | 559.05 | −2.85 | −0.51% | 0.00 cr | 564.02 | 72.6% | ₹0 cr |
| 04 Aug '26 | 557.30 | 579.20 | 557.30 | 561.90 | −3.85 | −0.68% | 0.00 cr | 566.99 | 51.5% | ₹0 cr |
| 03 Aug '26 | 580.00 | 580.00 | 562.35 | 565.75 | −9.10 | −1.58% | 0.00 cr | 571.12 | 60.5% | ₹0 cr |
| 31 Jul '26 | 579.90 | 580.25 | 567.20 | 574.85 | +14.80 | +2.64% | 0.00 cr | 574.82 | 60.7% | ₹0 cr |
| 30 Jul '26 | 540.10 | 565.70 | 540.10 | 560.05 | +8.80 | +1.60% | 0.00 cr | 558.17 | 83.8% | ₹0 cr |
| 29 Jul '26 | 560.00 | 561.90 | 550.00 | 551.25 | −2.15 | −0.39% | 0.00 cr | 555.90 | 78.8% | ₹0 cr |
| 28 Jul '26 | 564.60 | 565.00 | 550.05 | 553.40 | −5.20 | −0.93% | 0.00 cr | 556.24 | 85.0% | ₹0 cr |
| 27 Jul '26 | 555.30 | 565.10 | 546.95 | 558.60 | +3.05 | +0.55% | 0.00 cr | 558.16 | 84.3% | ₹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.
