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 | 633.00 | 646.40 | 622.10 | 625.45 | −2.85 | −0.45% | 0.42 cr | 634.13 | 21.5% | ₹267 cr |
| 03 Sep '26 | 598.00 | 640.25 | 598.00 | 628.30 | +39.45 | +6.70% | 2.22 cr | 629.66 | 15.0% | ₹1,397 cr |
| 02 Sep '26 | 583.00 | 594.85 | 571.35 | 588.85 | +1.05 | +0.18% | 0.13 cr | 581.05 | 38.9% | ₹75 cr |
| 01 Sep '26 | 603.90 | 604.75 | 584.60 | 587.80 | −16.10 | −2.67% | 0.11 cr | 591.50 | 44.3% | ₹66 cr |
| 31 Aug '26 | 603.00 | 606.40 | 590.90 | 603.90 | −2.25 | −0.37% | 0.16 cr | 597.76 | 42.3% | ₹95 cr |
| 28 Aug '26 | 605.25 | 611.90 | 603.20 | 606.15 | +0.90 | +0.15% | 0.06 cr | 606.78 | 41.4% | ₹37 cr |
| 27 Aug '26 | 608.70 | 610.75 | 603.00 | 605.25 | −1.10 | −0.18% | 0.08 cr | 606.80 | 42.9% | ₹50 cr |
| 26 Aug '26 | 613.15 | 617.65 | 598.25 | 606.35 | −6.80 | −1.11% | 0.14 cr | 606.25 | 45.4% | ₹82 cr |
| 25 Aug '26 | 614.00 | 616.40 | 609.00 | 613.15 | −1.45 | −0.24% | 0.08 cr | 613.18 | 40.7% | ₹50 cr |
| 24 Aug '26 | 625.00 | 631.00 | 612.60 | 614.60 | −10.40 | −1.66% | 0.10 cr | 621.11 | 43.9% | ₹63 cr |
| 21 Aug '26 | 637.05 | 642.95 | 623.00 | 625.00 | −8.85 | −1.40% | 0.12 cr | 629.63 | 46.5% | ₹76 cr |
| 20 Aug '26 | 633.70 | 649.00 | 630.55 | 633.85 | +2.30 | +0.36% | 0.39 cr | 639.32 | 45.1% | ₹247 cr |
| 19 Aug '26 | 627.00 | 640.50 | 621.00 | 631.55 | +4.50 | +0.72% | 0.43 cr | 632.75 | 41.3% | ₹269 cr |
| 18 Aug '26 | 623.00 | 633.00 | 621.95 | 627.05 | −0.50 | −0.08% | 0.11 cr | 628.23 | 46.9% | ₹70 cr |
| 17 Aug '26 | 629.00 | 634.40 | 622.75 | 627.55 | −2.40 | −0.38% | 0.10 cr | 627.62 | 42.6% | ₹63 cr |
| 14 Aug '26 | 629.90 | 631.45 | 618.50 | 629.95 | +2.90 | +0.46% | 0.15 cr | 626.65 | 42.3% | ₹92 cr |
| 13 Aug '26 | 614.00 | 631.45 | 606.05 | 627.05 | +12.40 | +2.02% | 0.21 cr | 621.03 | 42.2% | ₹133 cr |
| 12 Aug '26 | 609.00 | 620.20 | 600.15 | 614.65 | +8.40 | +1.39% | 0.17 cr | 610.64 | 37.1% | ₹104 cr |
| 11 Aug '26 | 604.80 | 613.00 | 597.35 | 606.25 | +2.00 | +0.33% | 0.12 cr | 602.81 | 48.0% | ₹73 cr |
| 10 Aug '26 | 620.00 | 628.35 | 593.30 | 604.25 | −11.65 | −1.89% | 0.27 cr | 609.90 | 37.0% | ₹165 cr |
| 07 Aug '26 | 616.95 | 627.30 | 613.50 | 615.90 | −1.50 | −0.24% | 0.10 cr | 621.42 | 43.0% | ₹65 cr |
| 06 Aug '26 | 629.70 | 632.20 | 615.30 | 617.40 | −10.80 | −1.72% | 0.12 cr | 622.76 | 46.0% | ₹75 cr |
| 05 Aug '26 | 633.50 | 639.00 | 624.30 | 628.20 | −2.20 | −0.35% | 0.13 cr | 632.00 | 41.8% | ₹80 cr |
| 04 Aug '26 | 626.25 | 634.00 | 623.35 | 630.40 | +4.25 | +0.68% | 0.15 cr | 629.29 | 36.9% | ₹93 cr |
| 03 Aug '26 | 626.00 | 641.70 | 621.15 | 626.15 | +1.65 | +0.26% | 0.28 cr | 631.48 | 37.9% | ₹174 cr |
| 31 Jul '26 | 613.10 | 632.40 | 608.50 | 624.50 | +14.90 | +2.44% | 0.41 cr | 622.58 | 55.8% | ₹254 cr |
| 30 Jul '26 | 613.90 | 615.90 | 602.75 | 609.60 | −3.80 | −0.62% | 0.30 cr | 609.35 | 61.5% | ₹184 cr |
| 29 Jul '26 | 611.95 | 620.95 | 607.45 | 613.40 | +3.45 | +0.57% | 0.16 cr | 613.40 | 35.6% | ₹95 cr |
| 28 Jul '26 | 616.60 | 625.00 | 602.75 | 609.95 | −6.95 | −1.13% | 0.19 cr | 614.19 | 36.8% | ₹118 cr |
| 27 Jul '26 | 588.00 | 619.60 | 586.30 | 616.90 | +30.35 | +5.17% | 0.46 cr | 609.50 | 44.1% | ₹283 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.
