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 | 685.25 | 691.00 | 667.55 | 684.20 | −0.35 | −0.05% | 0.00 cr | 679.73 | 49.5% | ₹1 cr |
| 03 Sep '26 | 678.95 | 687.90 | 666.00 | 684.55 | +19.05 | +2.86% | 0.00 cr | 677.08 | 72.3% | ₹1 cr |
| 02 Sep '26 | 652.00 | 672.55 | 647.65 | 665.50 | +5.85 | +0.89% | 0.00 cr | 658.63 | 40.3% | ₹2 cr |
| 01 Sep '26 | 665.00 | 671.55 | 652.00 | 659.65 | −5.75 | −0.86% | 0.00 cr | 663.36 | 60.4% | ₹1 cr |
| 31 Aug '26 | 686.00 | 687.75 | 658.05 | 665.40 | −19.65 | −2.87% | 0.00 cr | 668.85 | 66.8% | ₹2 cr |
| 28 Aug '26 | 678.35 | 695.90 | 678.15 | 685.05 | +1.40 | +0.20% | 0.00 cr | 685.96 | 56.9% | ₹1 cr |
| 27 Aug '26 | 691.65 | 694.95 | 676.55 | 683.65 | −8.00 | −1.16% | 0.00 cr | 682.72 | 63.8% | ₹2 cr |
| 26 Aug '26 | 697.80 | 715.00 | 688.55 | 691.65 | −6.15 | −0.88% | 0.00 cr | 697.97 | 55.2% | ₹1 cr |
| 25 Aug '26 | 727.00 | 727.25 | 690.00 | 697.80 | −28.70 | −3.95% | 0.01 cr | 705.59 | 65.3% | ₹4 cr |
| 24 Aug '26 | 741.10 | 751.50 | 720.05 | 726.50 | −14.60 | −1.97% | 0.00 cr | 731.68 | 60.8% | ₹2 cr |
| 21 Aug '26 | 746.75 | 750.35 | 734.55 | 741.10 | −5.65 | −0.76% | 0.00 cr | 741.47 | 52.8% | ₹1 cr |
| 20 Aug '26 | 752.65 | 760.10 | 742.00 | 746.75 | −5.90 | −0.78% | 0.00 cr | 750.52 | 63.6% | ₹2 cr |
| 19 Aug '26 | 760.00 | 762.70 | 745.05 | 752.65 | −4.30 | −0.57% | 0.00 cr | 753.71 | 58.4% | ₹3 cr |
| 18 Aug '26 | 729.70 | 764.00 | 718.05 | 756.95 | +30.85 | +4.25% | 0.02 cr | 749.04 | 31.1% | ₹13 cr |
| 17 Aug '26 | 735.00 | 774.55 | 719.10 | 726.10 | +6.50 | +0.90% | 0.03 cr | 740.13 | 44.7% | ₹19 cr |
| 14 Aug '26 | 745.00 | 749.65 | 708.15 | 719.60 | −21.75 | −2.93% | 0.01 cr | 727.87 | 48.9% | ₹4 cr |
| 13 Aug '26 | 775.00 | 775.00 | 727.50 | 741.35 | −31.60 | −4.09% | 0.01 cr | 752.43 | 60.4% | ₹4 cr |
| 12 Aug '26 | 730.15 | 782.00 | 722.25 | 772.95 | +44.40 | +6.09% | 0.02 cr | 762.49 | 42.4% | ₹13 cr |
| 11 Aug '26 | 720.30 | 749.00 | 720.30 | 728.55 | +5.65 | +0.78% | 0.00 cr | 729.45 | 77.4% | ₹1 cr |
| 10 Aug '26 | 736.00 | 748.65 | 719.00 | 722.90 | −19.85 | −2.67% | 0.00 cr | 732.45 | 56.6% | ₹2 cr |
| 07 Aug '26 | 744.40 | 753.00 | 710.00 | 742.75 | +4.85 | +0.66% | 0.02 cr | 719.62 | 64.1% | ₹15 cr |
| 06 Aug '26 | 730.00 | 742.40 | 700.00 | 737.90 | +19.85 | +2.76% | 0.01 cr | 709.38 | 84.7% | ₹8 cr |
| 05 Aug '26 | 680.80 | 730.00 | 680.80 | 718.05 | +23.20 | +3.34% | 0.00 cr | 721.24 | 63.3% | ₹2 cr |
| 04 Aug '26 | 716.80 | 716.80 | 690.90 | 694.85 | −7.90 | −1.12% | 0.00 cr | 699.36 | 63.3% | ₹1 cr |
| 03 Aug '26 | 679.95 | 724.90 | 661.20 | 702.75 | +30.40 | +4.52% | 0.00 cr | 700.97 | 54.5% | ₹2 cr |
| 31 Jul '26 | 686.90 | 687.10 | 666.00 | 672.35 | −8.20 | −1.20% | 0.00 cr | 676.08 | 64.0% | ₹1 cr |
| 30 Jul '26 | 681.35 | 698.00 | 670.00 | 680.55 | −0.80 | −0.12% | 0.00 cr | 684.42 | 53.8% | ₹0 cr |
| 29 Jul '26 | 683.75 | 689.00 | 664.85 | 681.35 | +7.05 | +1.05% | 0.00 cr | 681.15 | 67.4% | ₹2 cr |
| 28 Jul '26 | 684.00 | 693.95 | 664.25 | 674.30 | −4.15 | −0.61% | 0.00 cr | 675.68 | 75.3% | ₹1 cr |
| 27 Jul '26 | 649.00 | 684.75 | 642.00 | 678.45 | +42.10 | +6.62% | 0.00 cr | 670.01 | 62.9% | ₹3 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.
