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 | 575.05 | 581.90 | 573.35 | 576.15 | −2.50 | −0.43% | 0.01 cr | 577.71 | 55.5% | ₹8 cr |
| 03 Sep '26 | 579.65 | 582.00 | 572.35 | 578.65 | +1.90 | +0.33% | 0.02 cr | 577.92 | 60.6% | ₹11 cr |
| 02 Sep '26 | 590.60 | 590.80 | 572.40 | 576.75 | −13.80 | −2.34% | 0.03 cr | 577.45 | 50.6% | ₹20 cr |
| 01 Sep '26 | 606.65 | 613.00 | 587.40 | 590.55 | −13.95 | −2.31% | 0.03 cr | 592.81 | 54.6% | ₹15 cr |
| 31 Aug '26 | 584.35 | 613.00 | 577.30 | 604.50 | +20.15 | +3.45% | 0.06 cr | 599.75 | 68.2% | ₹39 cr |
| 28 Aug '26 | 581.45 | 589.10 | 579.00 | 584.35 | +2.90 | +0.50% | 0.02 cr | 583.61 | 49.9% | ₹10 cr |
| 27 Aug '26 | 605.20 | 605.20 | 577.75 | 581.45 | −23.75 | −3.92% | 0.04 cr | 584.63 | 53.1% | ₹23 cr |
| 26 Aug '26 | 599.80 | 606.50 | 591.55 | 605.20 | +9.15 | +1.54% | 0.02 cr | 602.76 | 55.4% | ₹13 cr |
| 25 Aug '26 | 586.00 | 599.00 | 583.00 | 596.05 | +12.05 | +2.06% | 0.03 cr | 593.67 | 38.3% | ₹16 cr |
| 24 Aug '26 | 565.95 | 587.00 | 565.95 | 584.00 | +18.45 | +3.26% | 0.04 cr | 580.95 | 50.1% | ₹22 cr |
| 21 Aug '26 | 566.85 | 575.95 | 563.10 | 565.55 | −1.15 | −0.20% | 0.03 cr | 566.74 | 52.7% | ₹19 cr |
| 20 Aug '26 | 586.90 | 590.00 | 564.05 | 566.70 | −15.80 | −2.71% | 0.07 cr | 574.41 | 61.7% | ₹39 cr |
| 19 Aug '26 | 620.00 | 620.00 | 577.00 | 582.50 | −25.75 | −4.23% | 0.05 cr | 591.67 | 50.2% | ₹32 cr |
| 18 Aug '26 | 623.40 | 623.40 | 603.40 | 608.25 | −10.35 | −1.67% | 0.03 cr | 609.95 | 44.6% | ₹17 cr |
| 17 Aug '26 | 630.00 | 630.00 | 610.10 | 618.60 | −5.45 | −0.87% | 0.03 cr | 617.84 | 46.0% | ₹19 cr |
| 14 Aug '26 | 610.00 | 625.00 | 608.00 | 624.05 | +18.05 | +2.98% | 0.13 cr | 620.28 | 68.5% | ₹78 cr |
| 13 Aug '26 | 655.95 | 657.20 | 594.00 | 606.00 | −36.95 | −5.75% | 0.66 cr | 618.71 | 41.2% | ₹409 cr |
| 12 Aug '26 | 649.00 | 662.00 | 637.60 | 642.95 | −6.40 | −0.99% | 0.12 cr | 645.54 | 49.8% | ₹75 cr |
| 11 Aug '26 | 626.80 | 656.00 | 616.05 | 649.35 | +27.25 | +4.38% | 0.06 cr | 636.65 | 45.8% | ₹39 cr |
| 10 Aug '26 | 603.40 | 624.90 | 596.60 | 622.10 | +18.85 | +3.12% | 0.03 cr | 615.38 | 51.7% | ₹21 cr |
| 07 Aug '26 | 598.00 | 606.60 | 593.90 | 603.25 | +5.20 | +0.87% | 0.02 cr | 601.11 | 46.0% | ₹13 cr |
| 06 Aug '26 | 599.00 | 603.80 | 588.50 | 598.05 | −1.95 | −0.33% | 0.02 cr | 593.84 | 43.8% | ₹11 cr |
| 05 Aug '26 | 608.80 | 612.70 | 598.65 | 600.00 | −4.65 | −0.77% | 0.06 cr | 605.90 | 68.3% | ₹36 cr |
| 04 Aug '26 | 594.25 | 607.00 | 591.50 | 604.65 | +12.10 | +2.04% | 0.10 cr | 602.79 | 55.8% | ₹63 cr |
| 03 Aug '26 | 583.00 | 608.00 | 582.50 | 592.55 | +13.55 | +2.34% | 0.06 cr | 597.15 | 55.7% | ₹38 cr |
| 31 Jul '26 | 591.45 | 591.45 | 577.10 | 579.00 | −12.45 | −2.10% | 0.03 cr | 581.24 | 56.2% | ₹17 cr |
| 30 Jul '26 | 579.00 | 599.00 | 579.00 | 591.45 | +11.45 | +1.97% | 0.06 cr | 592.81 | 43.3% | ₹38 cr |
| 29 Jul '26 | 581.20 | 584.55 | 574.00 | 580.00 | +0.30 | +0.05% | 0.04 cr | 580.75 | 45.6% | ₹22 cr |
| 28 Jul '26 | 587.50 | 597.65 | 575.20 | 579.70 | −4.35 | −0.74% | 0.07 cr | 587.95 | 31.0% | ₹39 cr |
| 27 Jul '26 | 573.60 | 617.45 | 571.00 | 584.05 | +19.80 | +3.51% | 0.40 cr | 595.26 | 28.6% | ₹236 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.
