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 | 582.05 | 586.65 | 560.30 | 562.75 | −21.20 | −3.63% | 0.01 cr | 569.14 | 46.9% | ₹5 cr |
| 03 Sep '26 | 593.00 | 593.00 | 579.70 | 583.95 | −2.30 | −0.39% | 0.00 cr | 583.12 | 47.3% | ₹2 cr |
| 02 Sep '26 | 579.70 | 593.95 | 571.95 | 586.25 | +6.50 | +1.12% | 0.00 cr | 579.99 | 50.2% | ₹2 cr |
| 01 Sep '26 | 583.80 | 587.00 | 575.00 | 579.75 | −4.05 | −0.69% | 0.00 cr | 582.15 | 52.5% | ₹2 cr |
| 31 Aug '26 | 594.00 | 594.45 | 581.00 | 583.80 | −9.90 | −1.67% | 0.01 cr | 584.99 | 61.9% | ₹4 cr |
| 28 Aug '26 | 606.90 | 610.95 | 592.00 | 593.70 | −13.20 | −2.17% | 0.00 cr | 596.81 | 52.5% | ₹2 cr |
| 27 Aug '26 | 614.40 | 614.40 | 603.85 | 606.90 | −3.25 | −0.53% | 0.00 cr | 607.51 | 54.5% | ₹3 cr |
| 26 Aug '26 | 601.45 | 614.70 | 593.50 | 610.15 | +14.60 | +2.45% | 0.01 cr | 608.78 | 48.9% | ₹6 cr |
| 25 Aug '26 | 587.90 | 597.95 | 583.55 | 595.55 | +7.65 | +1.30% | 0.01 cr | 593.22 | 56.7% | ₹4 cr |
| 24 Aug '26 | 591.65 | 594.75 | 581.50 | 587.90 | −3.75 | −0.63% | 0.01 cr | 585.82 | 48.8% | ₹4 cr |
| 21 Aug '26 | 598.40 | 598.40 | 585.00 | 591.65 | −1.00 | −0.17% | 0.01 cr | 590.94 | 47.0% | ₹5 cr |
| 20 Aug '26 | 585.10 | 597.85 | 582.65 | 592.65 | +7.55 | +1.29% | 0.01 cr | 593.13 | 48.8% | ₹3 cr |
| 19 Aug '26 | 591.25 | 599.00 | 579.60 | 585.10 | −9.50 | −1.60% | 0.01 cr | 585.31 | 55.0% | ₹4 cr |
| 18 Aug '26 | 590.05 | 599.00 | 589.05 | 594.60 | +2.50 | +0.42% | 0.00 cr | 593.09 | 50.1% | ₹2 cr |
| 17 Aug '26 | 595.00 | 598.90 | 588.35 | 592.10 | −3.80 | −0.64% | 0.00 cr | 591.87 | 52.5% | ₹2 cr |
| 14 Aug '26 | 595.50 | 603.70 | 594.00 | 595.90 | −5.05 | −0.84% | 0.00 cr | 598.68 | 43.1% | ₹2 cr |
| 13 Aug '26 | 587.05 | 604.00 | 584.20 | 600.95 | +14.65 | +2.50% | 0.01 cr | 595.32 | 34.6% | ₹7 cr |
| 12 Aug '26 | 590.00 | 599.15 | 581.20 | 586.30 | −3.65 | −0.62% | 0.01 cr | 588.90 | 45.5% | ₹3 cr |
| 11 Aug '26 | 607.00 | 613.10 | 586.20 | 589.95 | −15.65 | −2.58% | 0.01 cr | 595.16 | 46.6% | ₹6 cr |
| 10 Aug '26 | 619.90 | 620.85 | 602.60 | 605.60 | −10.35 | −1.68% | 0.01 cr | 607.65 | 53.7% | ₹6 cr |
| 07 Aug '26 | 636.80 | 638.85 | 611.10 | 615.95 | −20.85 | −3.27% | 0.01 cr | 624.95 | 44.4% | ₹5 cr |
| 06 Aug '26 | 631.00 | 640.85 | 624.10 | 636.80 | +8.55 | +1.36% | 0.01 cr | 633.18 | 36.5% | ₹7 cr |
| 05 Aug '26 | 630.10 | 637.20 | 617.15 | 628.25 | −2.55 | −0.40% | 0.02 cr | 627.03 | 42.0% | ₹13 cr |
| 04 Aug '26 | 650.05 | 656.70 | 620.00 | 630.80 | −13.50 | −2.10% | 0.01 cr | 635.09 | 45.0% | ₹7 cr |
| 03 Aug '26 | 648.00 | 653.75 | 636.20 | 644.30 | +2.70 | +0.42% | 0.01 cr | 646.73 | 39.7% | ₹5 cr |
| 31 Jul '26 | 666.00 | 666.10 | 640.00 | 641.60 | −15.00 | −2.28% | 0.01 cr | 647.69 | 32.4% | ₹9 cr |
| 30 Jul '26 | 676.95 | 676.95 | 651.35 | 656.60 | −20.55 | −3.03% | 0.03 cr | 665.14 | 32.5% | ₹17 cr |
| 29 Jul '26 | 693.75 | 704.20 | 673.55 | 677.15 | −25.10 | −3.57% | 0.17 cr | 688.63 | 13.5% | ₹118 cr |
| 28 Jul '26 | 656.00 | 742.90 | 644.20 | 702.25 | +46.90 | +7.16% | 1.19 cr | 714.76 | 6.3% | ₹851 cr |
| 27 Jul '26 | 640.10 | 664.80 | 640.00 | 655.35 | +12.00 | +1.87% | 0.01 cr | 656.30 | 44.4% | ₹4 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.
