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 | 573.00 | 582.50 | 573.00 | 580.35 | +7.55 | +1.32% | 0.00 cr | 577.84 | 44.2% | ₹2 cr |
| 03 Sep '26 | 572.00 | 573.90 | 567.30 | 572.80 | +5.05 | +0.89% | 0.00 cr | 571.03 | 51.9% | ₹2 cr |
| 02 Sep '26 | 575.75 | 575.75 | 564.00 | 567.75 | −6.65 | −1.16% | 0.01 cr | 567.86 | 54.3% | ₹3 cr |
| 01 Sep '26 | 586.10 | 588.40 | 571.30 | 574.40 | −12.05 | −2.05% | 0.01 cr | 579.40 | 55.3% | ₹4 cr |
| 31 Aug '26 | 592.00 | 594.40 | 584.00 | 586.45 | −4.70 | −0.80% | 0.01 cr | 587.70 | 55.8% | ₹3 cr |
| 28 Aug '26 | 599.05 | 602.15 | 590.00 | 591.15 | −7.90 | −1.32% | 0.01 cr | 593.64 | 60.8% | ₹4 cr |
| 27 Aug '26 | 602.50 | 605.00 | 597.00 | 599.05 | −3.45 | −0.57% | 0.00 cr | 599.01 | 60.4% | ₹2 cr |
| 26 Aug '26 | 595.45 | 608.50 | 595.45 | 602.50 | +7.05 | +1.18% | 0.00 cr | 603.31 | 54.5% | ₹3 cr |
| 25 Aug '26 | 597.75 | 604.60 | 592.05 | 595.45 | −2.30 | −0.38% | 0.01 cr | 596.88 | 56.7% | ₹3 cr |
| 24 Aug '26 | 613.15 | 615.70 | 595.75 | 597.75 | −14.75 | −2.41% | 0.01 cr | 601.97 | 58.6% | ₹5 cr |
| 21 Aug '26 | 616.15 | 617.95 | 610.00 | 612.50 | −3.65 | −0.59% | 0.00 cr | 614.73 | 49.8% | ₹2 cr |
| 20 Aug '26 | 603.75 | 620.00 | 603.75 | 616.15 | +14.10 | +2.34% | 0.01 cr | 612.54 | 52.0% | ₹3 cr |
| 19 Aug '26 | 615.00 | 620.45 | 599.95 | 602.05 | −13.60 | −2.21% | 0.01 cr | 605.00 | 54.0% | ₹5 cr |
| 18 Aug '26 | 621.50 | 623.95 | 615.00 | 615.65 | −4.90 | −0.79% | 0.00 cr | 618.06 | 54.7% | ₹3 cr |
| 17 Aug '26 | 621.30 | 623.20 | 618.00 | 620.55 | −0.75 | −0.12% | 0.00 cr | 620.16 | 53.7% | ₹2 cr |
| 14 Aug '26 | 632.00 | 634.50 | 618.20 | 621.30 | −9.95 | −1.58% | 0.01 cr | 623.28 | 66.4% | ₹5 cr |
| 13 Aug '26 | 635.00 | 637.00 | 630.00 | 631.25 | +0.30 | +0.05% | 0.00 cr | 632.98 | 62.0% | ₹2 cr |
| 12 Aug '26 | 647.75 | 650.00 | 625.10 | 630.95 | −10.20 | −1.59% | 0.01 cr | 636.30 | 50.7% | ₹5 cr |
| 11 Aug '26 | 647.40 | 649.20 | 640.00 | 641.15 | −4.55 | −0.70% | 0.01 cr | 642.98 | 58.8% | ₹4 cr |
| 10 Aug '26 | 659.00 | 659.00 | 645.00 | 645.70 | −8.35 | −1.28% | 0.01 cr | 648.83 | 56.0% | ₹4 cr |
| 07 Aug '26 | 652.40 | 657.90 | 651.05 | 654.05 | +1.65 | +0.25% | 0.00 cr | 655.16 | 56.5% | ₹3 cr |
| 06 Aug '26 | 647.00 | 661.00 | 645.30 | 652.40 | +7.65 | +1.19% | 0.01 cr | 652.07 | 52.4% | ₹8 cr |
| 05 Aug '26 | 680.00 | 680.00 | 640.00 | 644.75 | −27.55 | −4.10% | 0.03 cr | 655.80 | 62.4% | ₹20 cr |
| 04 Aug '26 | 679.00 | 701.55 | 671.00 | 672.30 | −10.45 | −1.53% | 0.05 cr | 684.63 | 25.4% | ₹35 cr |
| 03 Aug '26 | 689.65 | 695.00 | 681.00 | 682.75 | −5.45 | −0.79% | 0.01 cr | 685.87 | 68.5% | ₹9 cr |
| 31 Jul '26 | 687.55 | 692.45 | 681.25 | 688.20 | +4.70 | +0.69% | 0.00 cr | 688.61 | 52.2% | ₹3 cr |
| 30 Jul '26 | 694.05 | 695.95 | 678.00 | 683.50 | −10.45 | −1.51% | 0.01 cr | 686.06 | 71.3% | ₹4 cr |
| 29 Jul '26 | 688.60 | 698.00 | 685.95 | 693.95 | +5.40 | +0.78% | 0.01 cr | 693.23 | 56.5% | ₹4 cr |
| 28 Jul '26 | 678.00 | 695.00 | 678.00 | 688.55 | +9.60 | +1.41% | 0.01 cr | 686.69 | 52.3% | ₹4 cr |
| 27 Jul '26 | 676.85 | 689.90 | 675.00 | 678.95 | +2.10 | +0.31% | 0.01 cr | 680.80 | 56.4% | ₹5 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.
