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 | 594.45 | 594.45 | 581.95 | 588.20 | +2.50 | +0.43% | 0.00 cr | 586.21 | 49.8% | ₹1 cr |
| 03 Sep '26 | 578.80 | 588.55 | 578.80 | 585.70 | +6.90 | +1.19% | 0.01 cr | 580.28 | 95.7% | ₹5 cr |
| 02 Sep '26 | 595.00 | 595.00 | 575.00 | 578.80 | −14.50 | −2.44% | 0.00 cr | 580.92 | 59.0% | ₹1 cr |
| 01 Sep '26 | 598.00 | 598.00 | 585.00 | 593.30 | +2.10 | +0.36% | 0.00 cr | 590.59 | 65.8% | ₹1 cr |
| 31 Aug '26 | 595.85 | 605.00 | 583.30 | 591.20 | +4.10 | +0.70% | 0.00 cr | 593.53 | 49.7% | ₹1 cr |
| 28 Aug '26 | 582.60 | 590.00 | 581.55 | 587.10 | +3.60 | +0.62% | 0.00 cr | 586.72 | 46.0% | ₹1 cr |
| 27 Aug '26 | 605.45 | 605.45 | 581.00 | 583.50 | −11.10 | −1.87% | 0.00 cr | 587.77 | 67.7% | ₹1 cr |
| 26 Aug '26 | 598.65 | 598.65 | 587.75 | 594.60 | +0.55 | +0.09% | 0.00 cr | 592.70 | 69.4% | ₹1 cr |
| 25 Aug '26 | 585.70 | 610.00 | 574.75 | 594.05 | +8.35 | +1.43% | 0.01 cr | 595.19 | 49.4% | ₹4 cr |
| 24 Aug '26 | 573.05 | 594.00 | 572.85 | 585.70 | +21.55 | +3.82% | 0.00 cr | 584.81 | 52.2% | ₹3 cr |
| 21 Aug '26 | 570.00 | 577.60 | 556.60 | 564.15 | −10.35 | −1.80% | 0.01 cr | 567.12 | 67.5% | ₹4 cr |
| 20 Aug '26 | 587.00 | 588.00 | 571.00 | 574.50 | −12.25 | −2.09% | 0.00 cr | 579.04 | 66.3% | ₹2 cr |
| 19 Aug '26 | 580.00 | 590.00 | 579.80 | 586.75 | +1.05 | +0.18% | 0.00 cr | 583.52 | 53.4% | ₹1 cr |
| 18 Aug '26 | 590.00 | 595.45 | 580.20 | 585.70 | −6.50 | −1.10% | 0.00 cr | 588.75 | 62.0% | ₹1 cr |
| 17 Aug '26 | 582.10 | 595.35 | 581.00 | 592.20 | +9.25 | +1.59% | 0.00 cr | 587.42 | 70.8% | ₹1 cr |
| 14 Aug '26 | 586.00 | 600.65 | 579.00 | 582.95 | −5.50 | −0.93% | 0.00 cr | 585.86 | 74.1% | ₹3 cr |
| 13 Aug '26 | 599.00 | 600.00 | 585.60 | 588.45 | −3.05 | −0.52% | 0.00 cr | 589.86 | 59.0% | ₹1 cr |
| 12 Aug '26 | 593.00 | 609.95 | 590.10 | 591.50 | −5.25 | −0.88% | 0.00 cr | 593.63 | 61.9% | ₹1 cr |
| 11 Aug '26 | 599.30 | 601.90 | 593.00 | 596.75 | +3.30 | +0.56% | 0.00 cr | 596.70 | 65.5% | ₹1 cr |
| 10 Aug '26 | 599.90 | 611.95 | 591.20 | 593.45 | −6.45 | −1.08% | 0.00 cr | 599.85 | 57.4% | ₹2 cr |
| 07 Aug '26 | 616.00 | 618.45 | 590.20 | 599.90 | −12.90 | −2.11% | 0.00 cr | 605.40 | 72.0% | ₹2 cr |
| 06 Aug '26 | 615.60 | 621.35 | 610.00 | 612.80 | −8.50 | −1.37% | 0.00 cr | 616.58 | 54.1% | ₹1 cr |
| 05 Aug '26 | 626.70 | 626.70 | 609.70 | 621.30 | −5.40 | −0.86% | 0.00 cr | 615.88 | 53.1% | ₹3 cr |
| 04 Aug '26 | 630.00 | 630.00 | 622.70 | 626.70 | +4.45 | +0.72% | 0.00 cr | 626.72 | 73.6% | ₹1 cr |
| 03 Aug '26 | 634.00 | 634.00 | 616.00 | 622.25 | −2.35 | −0.38% | 0.00 cr | 623.94 | 57.5% | ₹1 cr |
| 31 Jul '26 | 631.50 | 631.50 | 623.05 | 624.60 | −7.55 | −1.19% | 0.00 cr | 626.81 | 63.4% | ₹0 cr |
| 30 Jul '26 | 635.05 | 635.60 | 626.75 | 632.15 | −2.90 | −0.46% | 0.00 cr | 630.94 | 57.5% | ₹1 cr |
| 29 Jul '26 | 622.30 | 639.90 | 615.65 | 635.05 | +15.80 | +2.55% | 0.00 cr | 629.28 | 62.7% | ₹1 cr |
| 28 Jul '26 | 620.00 | 622.00 | 615.55 | 619.25 | +1.45 | +0.23% | 0.00 cr | 619.36 | 45.9% | ₹0 cr |
| 27 Jul '26 | 621.90 | 622.90 | 613.60 | 617.80 | +0.05 | +0.01% | 0.00 cr | 618.20 | 53.4% | ₹1 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.
