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 | 584.00 | 584.00 | 570.25 | 572.50 | −4.40 | −0.76% | 0.00 cr | 573.77 | 45.0% | ₹1 cr |
| 03 Sep '26 | 585.80 | 590.20 | 574.90 | 576.90 | −7.45 | −1.27% | 0.00 cr | 579.44 | 78.2% | ₹2 cr |
| 02 Sep '26 | 582.50 | 592.50 | 571.10 | 584.35 | −4.20 | −0.71% | 0.00 cr | 580.67 | 48.7% | ₹1 cr |
| 01 Sep '26 | 587.55 | 595.90 | 576.00 | 588.55 | +0.05 | +0.01% | 0.00 cr | 586.56 | 55.4% | ₹1 cr |
| 31 Aug '26 | 588.00 | 604.40 | 585.85 | 588.50 | −1.40 | −0.24% | 0.00 cr | 595.11 | 49.0% | ₹1 cr |
| 28 Aug '26 | 594.00 | 606.90 | 581.80 | 589.90 | −4.30 | −0.72% | 0.01 cr | 589.28 | 73.6% | ₹4 cr |
| 27 Aug '26 | 605.20 | 605.50 | 588.00 | 594.20 | −11.35 | −1.87% | 0.00 cr | 596.94 | 54.5% | ₹1 cr |
| 26 Aug '26 | 603.90 | 612.60 | 600.70 | 605.55 | +3.60 | +0.60% | 0.00 cr | 606.04 | 61.1% | ₹1 cr |
| 25 Aug '26 | 592.00 | 610.00 | 587.90 | 601.95 | +7.95 | +1.34% | 0.00 cr | 604.09 | 52.2% | ₹1 cr |
| 24 Aug '26 | 610.95 | 615.90 | 590.15 | 594.00 | −14.90 | −2.45% | 0.00 cr | 602.47 | 64.2% | ₹3 cr |
| 21 Aug '26 | 608.55 | 614.80 | 606.15 | 608.90 | +0.10 | +0.02% | 0.00 cr | 611.00 | 86.9% | ₹1 cr |
| 20 Aug '26 | 604.60 | 623.90 | 604.60 | 608.80 | +2.25 | +0.37% | 0.00 cr | 613.41 | 71.8% | ₹2 cr |
| 19 Aug '26 | 621.55 | 624.90 | 605.00 | 606.55 | −17.30 | −2.77% | 0.00 cr | 610.97 | 73.5% | ₹2 cr |
| 18 Aug '26 | 626.85 | 645.45 | 617.50 | 623.85 | −5.85 | −0.93% | 0.00 cr | 630.81 | 54.3% | ₹2 cr |
| 17 Aug '26 | 609.00 | 642.00 | 603.20 | 629.70 | +12.95 | +2.10% | 0.01 cr | 626.77 | 42.4% | ₹4 cr |
| 14 Aug '26 | 663.00 | 667.95 | 613.00 | 616.75 | −64.50 | −9.47% | 0.01 cr | 638.46 | 46.6% | ₹5 cr |
| 13 Aug '26 | 690.00 | 692.90 | 676.05 | 681.25 | −9.25 | −1.34% | 0.00 cr | 683.42 | 80.6% | ₹1 cr |
| 12 Aug '26 | 687.95 | 696.75 | 678.05 | 690.50 | +1.55 | +0.22% | 0.00 cr | 689.93 | 69.4% | ₹3 cr |
| 11 Aug '26 | 691.25 | 699.45 | 680.00 | 688.95 | −2.30 | −0.33% | 0.00 cr | 689.36 | 50.9% | ₹2 cr |
| 10 Aug '26 | 670.60 | 700.00 | 669.90 | 691.25 | +20.65 | +3.08% | 0.01 cr | 689.79 | 55.8% | ₹6 cr |
| 07 Aug '26 | 655.00 | 676.40 | 655.00 | 670.60 | +7.30 | +1.10% | 0.00 cr | 670.30 | 74.4% | ₹2 cr |
| 06 Aug '26 | 632.00 | 667.00 | 610.45 | 663.30 | +31.25 | +4.94% | 0.01 cr | 654.45 | 58.2% | ₹3 cr |
| 05 Aug '26 | 620.75 | 647.90 | 620.15 | 632.05 | +11.60 | +1.87% | 0.00 cr | 629.44 | 63.4% | ₹1 cr |
| 04 Aug '26 | 613.65 | 626.95 | 608.70 | 620.45 | +6.95 | +1.13% | 0.00 cr | 619.90 | 65.3% | ₹1 cr |
| 03 Aug '26 | 595.95 | 616.40 | 595.95 | 613.50 | +19.20 | +3.23% | 0.00 cr | 608.97 | 63.8% | ₹1 cr |
| 31 Jul '26 | 601.05 | 602.45 | 592.20 | 594.30 | −7.25 | −1.21% | 0.00 cr | 597.52 | 69.5% | ₹0 cr |
| 30 Jul '26 | 607.70 | 608.50 | 598.05 | 601.55 | −7.30 | −1.20% | 0.00 cr | 602.99 | 74.8% | ₹0 cr |
| 29 Jul '26 | 609.75 | 614.10 | 602.50 | 608.85 | +6.95 | +1.15% | 0.00 cr | 607.24 | 57.9% | ₹1 cr |
| 28 Jul '26 | 608.45 | 610.00 | 599.85 | 601.90 | −5.95 | −0.98% | 0.00 cr | 605.24 | 65.8% | ₹0 cr |
| 27 Jul '26 | 616.60 | 625.00 | 605.50 | 607.85 | −5.45 | −0.89% | 0.00 cr | 613.27 | 52.6% | ₹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.
