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 | 573.90 | 582.65 | 571.35 | 577.30 | +5.60 | +0.98% | 0.03 cr | 577.12 | 56.6% | ₹15 cr |
| 03 Sep '26 | 565.20 | 573.90 | 562.85 | 571.70 | +6.50 | +1.15% | 0.03 cr | 568.78 | 55.3% | ₹16 cr |
| 02 Sep '26 | 578.50 | 581.85 | 562.20 | 565.20 | −13.30 | −2.30% | 0.04 cr | 566.96 | 58.4% | ₹21 cr |
| 01 Sep '26 | 581.15 | 587.90 | 574.05 | 578.50 | +0.35 | +0.06% | 0.03 cr | 579.65 | 46.8% | ₹15 cr |
| 31 Aug '26 | 580.00 | 589.30 | 571.55 | 578.15 | −2.15 | −0.37% | 0.04 cr | 580.56 | 43.4% | ₹21 cr |
| 28 Aug '26 | 588.10 | 592.95 | 578.00 | 580.30 | −3.15 | −0.54% | 0.03 cr | 581.63 | 46.6% | ₹16 cr |
| 27 Aug '26 | 575.05 | 604.05 | 575.05 | 583.45 | +9.05 | +1.58% | 0.19 cr | 589.98 | 27.5% | ₹109 cr |
| 26 Aug '26 | 572.65 | 582.00 | 570.55 | 574.40 | +1.75 | +0.31% | 0.02 cr | 574.00 | 42.9% | ₹13 cr |
| 25 Aug '26 | 579.80 | 580.70 | 566.50 | 572.65 | −4.15 | −0.72% | 0.04 cr | 571.58 | 39.1% | ₹21 cr |
| 24 Aug '26 | 572.55 | 588.80 | 572.05 | 576.80 | +1.95 | +0.34% | 0.04 cr | 581.90 | 47.4% | ₹22 cr |
| 21 Aug '26 | 581.20 | 585.90 | 573.20 | 574.85 | −5.20 | −0.90% | 0.03 cr | 576.29 | 45.8% | ₹19 cr |
| 20 Aug '26 | 569.65 | 586.05 | 569.65 | 580.05 | +10.40 | +1.83% | 0.04 cr | 580.65 | 41.9% | ₹26 cr |
| 19 Aug '26 | 582.10 | 585.90 | 561.05 | 569.65 | −12.25 | −2.11% | 0.08 cr | 568.87 | 30.6% | ₹46 cr |
| 18 Aug '26 | 597.65 | 601.90 | 579.00 | 581.90 | −16.00 | −2.68% | 0.13 cr | 582.20 | 72.6% | ₹77 cr |
| 17 Aug '26 | 589.10 | 600.05 | 581.85 | 597.90 | +5.50 | +0.93% | 0.04 cr | 593.82 | 38.2% | ₹25 cr |
| 14 Aug '26 | 595.90 | 602.70 | 579.00 | 592.40 | +0.45 | +0.08% | 0.04 cr | 593.35 | 53.2% | ₹24 cr |
| 13 Aug '26 | 583.80 | 599.80 | 581.05 | 591.95 | +5.20 | +0.89% | 0.03 cr | 591.90 | 36.3% | ₹20 cr |
| 12 Aug '26 | 600.00 | 601.45 | 581.00 | 586.75 | −13.60 | −2.27% | 0.05 cr | 591.79 | 37.2% | ₹31 cr |
| 11 Aug '26 | 590.00 | 612.00 | 586.10 | 600.35 | −36.40 | −5.72% | 0.39 cr | 600.96 | 35.7% | ₹233 cr |
| 10 Aug '26 | 637.90 | 648.00 | 631.60 | 636.75 | +0.30 | +0.05% | 0.05 cr | 641.43 | 45.8% | ₹29 cr |
| 07 Aug '26 | 643.00 | 654.15 | 630.30 | 636.45 | −9.90 | −1.53% | 0.05 cr | 644.65 | 41.1% | ₹32 cr |
| 06 Aug '26 | 624.50 | 652.50 | 621.50 | 646.35 | +22.90 | +3.67% | 0.13 cr | 642.81 | 38.1% | ₹82 cr |
| 05 Aug '26 | 624.80 | 630.70 | 619.20 | 623.45 | +4.65 | +0.75% | 0.03 cr | 625.16 | 38.8% | ₹21 cr |
| 04 Aug '26 | 612.00 | 635.90 | 610.15 | 618.80 | +7.20 | +1.18% | 0.16 cr | 628.20 | 30.4% | ₹98 cr |
| 03 Aug '26 | 602.65 | 616.00 | 602.65 | 611.60 | +9.90 | +1.65% | 0.04 cr | 610.46 | 48.8% | ₹25 cr |
| 31 Jul '26 | 610.55 | 610.55 | 600.00 | 601.70 | −5.80 | −0.95% | 0.07 cr | 603.96 | 54.6% | ₹40 cr |
| 30 Jul '26 | 615.40 | 616.05 | 604.10 | 607.50 | −8.40 | −1.36% | 0.03 cr | 608.94 | 34.6% | ₹18 cr |
| 29 Jul '26 | 612.30 | 621.20 | 606.00 | 615.90 | +6.55 | +1.07% | 0.08 cr | 615.49 | 78.7% | ₹47 cr |
| 28 Jul '26 | 615.55 | 620.25 | 604.10 | 609.35 | −14.05 | −2.25% | 0.04 cr | 610.78 | 53.8% | ₹25 cr |
| 27 Jul '26 | 614.90 | 627.00 | 610.05 | 623.40 | +11.60 | +1.90% | 0.16 cr | 616.46 | 83.5% | ₹97 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.
