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 | 581.05 | 589.40 | 579.45 | 582.15 | −3.20 | −0.55% | 0.17 cr | 584.71 | 61.7% | ₹101 cr |
| 03 Sep '26 | 579.00 | 586.15 | 578.00 | 585.35 | +6.90 | +1.19% | 0.16 cr | 583.73 | 59.7% | ₹96 cr |
| 02 Sep '26 | 562.95 | 580.70 | 560.25 | 578.45 | +11.35 | +2.00% | 0.41 cr | 572.43 | 57.0% | ₹232 cr |
| 01 Sep '26 | 567.65 | 568.70 | 560.90 | 567.10 | +4.85 | +0.86% | 0.41 cr | 565.44 | 11.3% | ₹230 cr |
| 31 Aug '26 | 568.00 | 569.45 | 562.25 | 562.25 | −8.75 | −1.53% | 0.26 cr | 563.68 | 71.7% | ₹145 cr |
| 28 Aug '26 | 580.00 | 580.05 | 569.55 | 571.00 | −7.10 | −1.23% | 0.12 cr | 574.65 | 49.9% | ₹68 cr |
| 27 Aug '26 | 587.80 | 591.00 | 578.10 | 578.10 | −11.20 | −1.90% | 0.13 cr | 582.44 | 55.3% | ₹74 cr |
| 26 Aug '26 | 585.00 | 589.30 | 579.70 | 589.30 | +4.30 | +0.74% | 0.21 cr | 584.51 | 50.2% | ₹121 cr |
| 25 Aug '26 | 574.95 | 585.00 | 570.55 | 585.00 | +13.10 | +2.29% | 0.39 cr | 576.88 | 42.7% | ₹223 cr |
| 24 Aug '26 | 570.90 | 573.80 | 563.80 | 571.90 | +2.90 | +0.51% | 0.15 cr | 567.17 | 47.8% | ₹84 cr |
| 21 Aug '26 | 571.00 | 573.70 | 566.00 | 569.00 | −2.90 | −0.51% | 0.09 cr | 568.61 | 48.2% | ₹50 cr |
| 20 Aug '26 | 569.10 | 575.20 | 568.20 | 571.90 | +3.90 | +0.69% | 0.28 cr | 572.65 | 60.9% | ₹162 cr |
| 19 Aug '26 | 559.20 | 571.40 | 557.95 | 568.00 | +7.95 | +1.42% | 0.27 cr | 565.24 | 54.5% | ₹155 cr |
| 18 Aug '26 | 570.00 | 570.05 | 560.00 | 560.05 | −7.05 | −1.24% | 0.17 cr | 565.15 | 67.7% | ₹99 cr |
| 17 Aug '26 | 566.00 | 568.70 | 561.50 | 567.10 | +4.10 | +0.73% | 0.11 cr | 566.06 | 59.5% | ₹63 cr |
| 14 Aug '26 | 568.20 | 568.20 | 558.05 | 563.00 | −5.15 | −0.91% | 0.16 cr | 561.32 | 56.8% | ₹87 cr |
| 13 Aug '26 | 569.90 | 569.90 | 563.30 | 568.15 | −2.35 | −0.41% | 0.10 cr | 565.27 | 54.1% | ₹58 cr |
| 12 Aug '26 | 570.75 | 574.75 | 564.25 | 570.50 | +2.50 | +0.44% | 0.15 cr | 568.89 | 60.0% | ₹83 cr |
| 11 Aug '26 | 567.00 | 570.90 | 564.00 | 568.00 | +1.00 | +0.18% | 0.10 cr | 567.32 | 49.2% | ₹56 cr |
| 10 Aug '26 | 572.75 | 577.05 | 567.00 | 567.00 | −6.00 | −1.05% | 0.20 cr | 570.99 | 52.6% | ₹112 cr |
| 07 Aug '26 | 573.05 | 575.00 | 570.15 | 573.00 | +0.25 | +0.04% | 0.09 cr | 572.17 | 52.8% | ₹51 cr |
| 06 Aug '26 | 576.70 | 584.45 | 572.75 | 572.75 | −4.50 | −0.78% | 0.25 cr | 577.77 | 61.6% | ₹146 cr |
| 05 Aug '26 | 581.00 | 583.90 | 576.40 | 577.25 | −4.65 | −0.80% | 0.34 cr | 579.46 | 62.3% | ₹195 cr |
| 04 Aug '26 | 618.75 | 619.65 | 580.20 | 581.90 | −38.10 | −6.15% | 0.75 cr | 588.40 | 34.8% | ₹439 cr |
| 03 Aug '26 | 606.45 | 622.60 | 598.00 | 620.00 | +15.70 | +2.60% | 0.22 cr | 618.53 | 47.8% | ₹138 cr |
| 31 Jul '26 | 607.60 | 607.60 | 599.05 | 604.30 | +1.75 | +0.29% | 0.14 cr | 603.93 | 58.0% | ₹84 cr |
| 30 Jul '26 | 609.95 | 610.00 | 600.35 | 602.55 | −6.60 | −1.08% | 0.08 cr | 602.60 | 58.7% | ₹46 cr |
| 29 Jul '26 | 602.20 | 611.60 | 602.20 | 609.15 | +9.50 | +1.58% | 0.11 cr | 608.12 | 54.9% | ₹69 cr |
| 28 Jul '26 | 607.00 | 610.45 | 596.75 | 599.65 | −8.85 | −1.45% | 0.23 cr | 600.35 | 76.1% | ₹136 cr |
| 27 Jul '26 | 605.45 | 610.95 | 603.25 | 608.50 | +6.05 | +1.00% | 0.15 cr | 607.92 | 66.8% | ₹94 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.
