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 | 599.90 | 611.90 | 592.60 | 599.05 | +3.60 | +0.60% | 0.02 cr | 599.64 | 65.9% | ₹14 cr |
| 03 Sep '26 | 602.75 | 608.90 | 591.35 | 595.45 | −6.75 | −1.12% | 0.01 cr | 598.86 | 51.0% | ₹4 cr |
| 02 Sep '26 | 606.05 | 611.65 | 590.00 | 602.20 | −10.30 | −1.68% | 0.01 cr | 597.91 | 51.3% | ₹6 cr |
| 01 Sep '26 | 620.70 | 627.90 | 606.70 | 612.50 | −6.70 | −1.08% | 0.01 cr | 616.99 | 51.9% | ₹4 cr |
| 31 Aug '26 | 646.05 | 648.00 | 615.05 | 619.20 | −21.90 | −3.42% | 0.01 cr | 627.58 | 59.7% | ₹5 cr |
| 28 Aug '26 | 638.00 | 647.75 | 630.05 | 641.10 | +4.50 | +0.71% | 0.01 cr | 640.74 | 69.9% | ₹5 cr |
| 27 Aug '26 | 635.10 | 643.80 | 630.00 | 636.60 | +1.50 | +0.24% | 0.02 cr | 638.76 | 67.2% | ₹13 cr |
| 26 Aug '26 | 651.10 | 656.95 | 620.00 | 635.10 | −16.65 | −2.55% | 0.03 cr | 633.54 | 38.0% | ₹21 cr |
| 25 Aug '26 | 649.60 | 665.00 | 643.50 | 651.75 | +2.15 | +0.33% | 0.01 cr | 653.23 | 43.2% | ₹8 cr |
| 24 Aug '26 | 688.00 | 690.00 | 645.30 | 649.60 | −46.60 | −6.69% | 0.03 cr | 665.10 | 48.4% | ₹21 cr |
| 21 Aug '26 | 693.50 | 704.95 | 688.35 | 696.20 | +2.70 | +0.39% | 0.00 cr | 696.88 | 46.6% | ₹3 cr |
| 20 Aug '26 | 699.55 | 709.70 | 692.00 | 693.50 | −5.05 | −0.72% | 0.01 cr | 695.91 | 36.7% | ₹4 cr |
| 19 Aug '26 | 707.00 | 718.00 | 696.00 | 698.55 | −9.15 | −1.29% | 0.01 cr | 704.15 | 32.3% | ₹8 cr |
| 18 Aug '26 | 776.00 | 782.40 | 702.50 | 707.70 | −86.15 | −10.85% | 0.05 cr | 725.06 | 30.0% | ₹40 cr |
| 17 Aug '26 | 800.00 | 805.00 | 773.00 | 793.85 | −43.50 | −5.19% | 0.01 cr | 787.86 | 41.3% | ₹8 cr |
| 14 Aug '26 | 822.00 | 848.00 | 815.15 | 837.35 | +17.40 | +2.12% | 0.00 cr | 835.73 | 48.4% | ₹3 cr |
| 13 Aug '26 | 809.10 | 825.00 | 790.10 | 819.95 | +10.85 | +1.34% | 0.00 cr | 817.90 | 58.7% | ₹1 cr |
| 12 Aug '26 | 836.00 | 836.00 | 804.75 | 809.10 | −24.85 | −2.98% | 0.00 cr | 816.94 | 59.6% | ₹2 cr |
| 11 Aug '26 | 836.20 | 836.20 | 819.75 | 833.95 | +4.05 | +0.49% | 0.00 cr | 828.51 | 50.6% | ₹2 cr |
| 10 Aug '26 | 822.00 | 831.80 | 808.25 | 829.90 | +7.60 | +0.92% | 0.00 cr | 822.64 | 54.6% | ₹2 cr |
| 07 Aug '26 | 832.70 | 832.70 | 810.00 | 822.30 | −6.95 | −0.84% | 0.00 cr | 822.67 | 50.5% | ₹1 cr |
| 06 Aug '26 | 835.60 | 838.95 | 825.00 | 829.25 | −6.35 | −0.76% | 0.00 cr | 829.48 | 59.3% | ₹1 cr |
| 05 Aug '26 | 833.20 | 845.45 | 830.10 | 835.60 | +4.90 | +0.59% | 0.00 cr | 838.94 | 59.3% | ₹1 cr |
| 04 Aug '26 | 837.00 | 837.00 | 825.65 | 830.70 | −2.90 | −0.35% | 0.00 cr | 830.60 | 57.7% | ₹1 cr |
| 03 Aug '26 | 824.00 | 848.00 | 823.75 | 833.60 | +12.20 | +1.49% | 0.00 cr | 833.96 | 51.9% | ₹3 cr |
| 31 Jul '26 | 819.30 | 826.25 | 812.20 | 821.40 | +2.10 | +0.26% | 0.00 cr | 820.67 | 54.0% | ₹1 cr |
| 30 Jul '26 | 820.00 | 827.50 | 808.95 | 819.30 | +1.90 | +0.23% | 0.00 cr | 816.49 | 42.7% | ₹2 cr |
| 29 Jul '26 | 832.75 | 832.75 | 813.00 | 817.40 | −15.35 | −1.84% | 0.00 cr | 820.79 | 63.6% | ₹2 cr |
| 28 Jul '26 | 830.65 | 839.40 | 823.55 | 832.75 | +2.10 | +0.25% | 0.00 cr | 831.30 | 51.7% | ₹2 cr |
| 27 Jul '26 | 836.05 | 843.95 | 824.00 | 830.65 | +2.95 | +0.36% | 0.00 cr | 830.10 | 50.9% | ₹2 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.
