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 | 592.00 | 604.10 | 586.70 | 598.20 | +9.55 | +1.62% | 0.03 cr | 595.12 | 33.9% | ₹17 cr |
| 03 Sep '26 | 584.10 | 595.55 | 584.10 | 588.65 | +1.20 | +0.20% | 0.03 cr | 589.69 | 34.8% | ₹20 cr |
| 02 Sep '26 | 598.00 | 602.90 | 584.25 | 587.45 | −14.85 | −2.47% | 0.10 cr | 588.90 | 25.9% | ₹58 cr |
| 01 Sep '26 | 576.60 | 637.85 | 572.05 | 602.30 | +30.25 | +5.29% | 2.64 cr | 612.23 | 5.9% | ₹1,615 cr |
| 31 Aug '26 | 592.20 | 595.00 | 567.00 | 572.05 | −20.70 | −3.49% | 0.04 cr | 576.96 | 71.3% | ₹24 cr |
| 28 Aug '26 | 592.00 | 598.45 | 587.50 | 592.75 | −1.85 | −0.31% | 0.01 cr | 593.07 | 55.4% | ₹6 cr |
| 27 Aug '26 | 603.00 | 607.50 | 592.65 | 594.60 | −8.30 | −1.38% | 0.02 cr | 600.57 | 43.2% | ₹9 cr |
| 26 Aug '26 | 602.55 | 607.50 | 601.00 | 602.90 | +1.55 | +0.26% | 0.01 cr | 603.98 | 42.2% | ₹8 cr |
| 25 Aug '26 | 599.60 | 608.85 | 598.15 | 601.35 | +1.80 | +0.30% | 0.02 cr | 604.88 | 39.4% | ₹11 cr |
| 24 Aug '26 | 604.85 | 609.00 | 595.60 | 599.55 | −3.35 | −0.56% | 0.02 cr | 601.72 | 51.3% | ₹10 cr |
| 21 Aug '26 | 599.35 | 608.00 | 589.35 | 602.90 | +2.40 | +0.40% | 0.03 cr | 597.09 | 54.2% | ₹19 cr |
| 20 Aug '26 | 596.15 | 603.85 | 593.55 | 600.50 | +4.35 | +0.73% | 0.01 cr | 600.04 | 49.0% | ₹6 cr |
| 19 Aug '26 | 603.20 | 603.60 | 592.00 | 596.15 | −2.75 | −0.46% | 0.01 cr | 596.17 | 40.9% | ₹8 cr |
| 18 Aug '26 | 606.20 | 611.00 | 587.65 | 598.90 | −6.35 | −1.05% | 0.03 cr | 596.65 | 40.0% | ₹15 cr |
| 17 Aug '26 | 590.00 | 609.00 | 589.00 | 605.25 | +14.65 | +2.48% | 0.01 cr | 599.82 | 53.8% | ₹8 cr |
| 14 Aug '26 | 590.00 | 596.55 | 589.80 | 590.60 | −0.25 | −0.04% | 0.01 cr | 592.18 | 54.7% | ₹5 cr |
| 13 Aug '26 | 591.90 | 594.80 | 587.85 | 590.85 | −1.05 | −0.18% | 0.01 cr | 591.84 | 56.7% | ₹6 cr |
| 12 Aug '26 | 596.15 | 600.60 | 588.10 | 591.90 | −4.10 | −0.69% | 0.01 cr | 593.25 | 53.2% | ₹9 cr |
| 11 Aug '26 | 613.50 | 613.50 | 594.05 | 596.00 | −12.30 | −2.02% | 0.02 cr | 603.55 | 50.0% | ₹10 cr |
| 10 Aug '26 | 610.00 | 612.80 | 604.35 | 608.30 | +1.55 | +0.26% | 0.02 cr | 608.79 | 54.0% | ₹12 cr |
| 07 Aug '26 | 605.00 | 615.30 | 601.75 | 606.75 | +4.55 | +0.76% | 0.02 cr | 607.38 | 46.8% | ₹14 cr |
| 06 Aug '26 | 605.00 | 609.50 | 600.00 | 602.20 | +4.20 | +0.70% | 0.02 cr | 605.42 | 49.9% | ₹10 cr |
| 05 Aug '26 | 602.00 | 613.50 | 594.00 | 598.00 | −0.05 | −0.01% | 0.03 cr | 605.49 | 44.9% | ₹15 cr |
| 04 Aug '26 | 590.00 | 603.45 | 589.00 | 598.05 | +9.70 | +1.65% | 0.04 cr | 596.29 | 48.2% | ₹23 cr |
| 03 Aug '26 | 585.80 | 592.00 | 576.00 | 588.35 | +2.55 | +0.44% | 0.05 cr | 582.82 | 39.1% | ₹28 cr |
| 31 Jul '26 | 604.40 | 611.10 | 582.50 | 585.80 | −16.30 | −2.71% | 0.06 cr | 595.29 | 50.2% | ₹34 cr |
| 30 Jul '26 | 630.70 | 650.00 | 596.90 | 602.10 | −27.45 | −4.36% | 0.27 cr | 626.07 | 18.1% | ₹171 cr |
| 29 Jul '26 | 612.95 | 634.70 | 612.00 | 629.55 | +17.05 | +2.78% | 0.02 cr | 627.85 | 55.5% | ₹11 cr |
| 28 Jul '26 | 625.10 | 631.90 | 608.60 | 612.50 | −15.75 | −2.51% | 0.02 cr | 617.51 | 51.2% | ₹13 cr |
| 27 Jul '26 | 617.90 | 632.75 | 617.00 | 628.25 | +13.65 | +2.22% | 0.01 cr | 625.01 | 48.8% | ₹9 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.
