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 | 598.00 | 598.00 | 597.00 | 597.00 | +0.00 | +0.00% | 0.00 cr | 597.33 | 100.0% | ₹0 cr |
| 03 Sep '26 | 607.00 | 607.00 | 597.00 | 597.00 | −12.00 | −1.97% | 0.00 cr | 601.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 610.00 | 610.00 | 607.00 | 609.00 | +2.00 | +0.33% | 0.00 cr | 608.80 | 100.0% | ₹0 cr |
| 31 Aug '26 | 610.00 | 610.00 | 607.00 | 607.00 | +3.00 | +0.50% | 0.00 cr | 607.65 | 100.0% | ₹0 cr |
| 28 Aug '26 | 610.00 | 610.00 | 604.00 | 604.00 | −3.00 | −0.49% | 0.00 cr | 607.93 | 100.0% | ₹0 cr |
| 27 Aug '26 | 610.00 | 610.90 | 600.00 | 607.00 | +7.10 | +1.18% | 0.00 cr | 606.53 | 89.4% | ₹1 cr |
| 26 Aug '26 | 603.90 | 610.00 | 594.00 | 599.90 | +1.50 | +0.25% | 0.00 cr | 602.09 | 100.0% | ₹0 cr |
| 25 Aug '26 | 600.00 | 607.00 | 598.00 | 598.40 | −1.60 | −0.27% | 0.00 cr | 600.48 | 100.0% | ₹0 cr |
| 24 Aug '26 | 590.00 | 600.00 | 583.00 | 600.00 | +10.00 | +1.69% | 0.00 cr | 593.62 | 100.0% | ₹0 cr |
| 21 Aug '26 | 590.00 | 600.00 | 590.00 | 590.00 | +0.00 | +0.00% | 0.00 cr | 593.50 | 100.0% | ₹0 cr |
| 20 Aug '26 | 600.00 | 600.00 | 590.00 | 590.00 | +4.30 | +0.73% | 0.00 cr | 597.31 | 100.0% | ₹0 cr |
| 19 Aug '26 | 580.00 | 599.90 | 575.00 | 585.70 | +6.70 | +1.16% | 0.00 cr | 582.77 | 86.4% | ₹2 cr |
| 18 Aug '26 | 580.00 | 583.00 | 579.00 | 579.00 | −1.00 | −0.17% | 0.00 cr | 580.44 | 100.0% | ₹0 cr |
| 17 Aug '26 | 580.00 | 580.00 | 575.00 | 580.00 | +1.00 | +0.17% | 0.00 cr | 578.67 | 100.0% | ₹0 cr |
| 14 Aug '26 | 570.00 | 579.00 | 570.00 | 579.00 | +9.75 | +1.71% | 0.00 cr | 574.42 | 100.0% | ₹0 cr |
| 13 Aug '26 | 580.00 | 580.00 | 569.00 | 569.25 | −10.75 | −1.85% | 0.00 cr | 574.45 | 100.0% | ₹0 cr |
| 12 Aug '26 | 580.00 | 580.00 | 575.00 | 580.00 | +0.00 | +0.00% | 0.00 cr | 579.11 | 100.0% | ₹0 cr |
| 11 Aug '26 | 578.00 | 580.05 | 577.00 | 580.00 | +1.60 | +0.28% | 0.00 cr | 579.44 | 100.0% | ₹0 cr |
| 10 Aug '26 | 578.00 | 579.90 | 573.00 | 578.40 | +1.40 | +0.24% | 0.00 cr | 577.18 | 53.9% | ₹0 cr |
| 07 Aug '26 | 575.00 | 577.00 | 569.00 | 577.00 | +7.00 | +1.23% | 0.00 cr | 570.80 | 100.0% | ₹1 cr |
| 06 Aug '26 | 571.10 | 580.00 | 570.00 | 570.00 | +4.75 | +0.84% | 0.00 cr | 575.21 | 100.0% | ₹0 cr |
| 05 Aug '26 | 565.00 | 570.00 | 565.00 | 565.25 | +5.25 | +0.94% | 0.00 cr | 565.28 | 84.7% | ₹1 cr |
| 04 Aug '26 | 565.00 | 565.00 | 546.00 | 560.00 | +10.00 | +1.82% | 0.00 cr | 558.29 | 70.6% | ₹0 cr |
| 03 Aug '26 | 555.00 | 568.00 | 550.00 | 550.00 | +0.20 | +0.04% | 0.00 cr | 552.77 | 96.2% | ₹0 cr |
| 31 Jul '26 | 540.00 | 550.00 | 539.00 | 549.80 | +10.55 | +1.96% | 0.00 cr | 540.84 | 94.3% | ₹1 cr |
| 30 Jul '26 | 534.00 | 540.00 | 530.00 | 539.25 | +9.25 | +1.75% | 0.00 cr | 535.25 | 100.0% | ₹1 cr |
| 29 Jul '26 | 527.00 | 532.00 | 523.00 | 530.00 | +2.45 | +0.46% | 0.00 cr | 528.29 | 100.0% | ₹0 cr |
| 28 Jul '26 | 525.00 | 530.00 | 520.00 | 527.55 | +4.05 | +0.77% | 0.00 cr | 528.16 | 82.3% | ₹1 cr |
| 27 Jul '26 | 528.00 | 530.00 | 523.00 | 523.50 | +1.40 | +0.27% | 0.00 cr | 528.57 | 100.0% | ₹0 cr |
| 24 Jul '26 | 524.50 | 530.00 | 519.00 | 522.10 | +4.00 | +0.77% | 0.00 cr | 524.78 | 93.8% | ₹0 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.
