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 | 658.00 | 673.95 | 658.00 | 670.00 | +12.00 | +1.82% | 0.00 cr | 668.03 | 88.2% | ₹0 cr |
| 03 Sep '26 | 649.00 | 658.00 | 641.00 | 658.00 | +13.00 | +2.02% | 0.00 cr | 648.93 | 100.0% | ₹0 cr |
| 02 Sep '26 | 629.00 | 669.00 | 629.00 | 645.00 | +13.00 | +2.06% | 0.00 cr | 645.90 | 88.2% | ₹0 cr |
| 01 Sep '26 | 634.00 | 640.00 | 625.60 | 632.00 | +7.00 | +1.12% | 0.00 cr | 632.04 | 71.4% | ₹0 cr |
| 31 Aug '26 | 631.10 | 645.00 | 611.00 | 625.00 | −14.90 | −2.33% | 0.00 cr | 626.70 | 82.6% | ₹1 cr |
| 28 Aug '26 | 638.00 | 640.00 | 638.00 | 639.90 | −0.20 | −0.03% | 0.00 cr | 639.32 | 100.0% | ₹0 cr |
| 27 Aug '26 | 644.00 | 647.00 | 637.10 | 640.10 | +0.10 | +0.02% | 0.00 cr | 642.00 | 83.3% | ₹0 cr |
| 26 Aug '26 | 664.00 | 664.00 | 640.00 | 640.00 | −24.00 | −3.61% | 0.00 cr | 653.67 | 100.0% | ₹0 cr |
| 25 Aug '26 | 665.00 | 665.00 | 664.00 | 664.00 | −1.00 | −0.15% | 0.00 cr | 664.40 | 100.0% | ₹0 cr |
| 24 Aug '26 | 670.00 | 670.00 | 665.00 | 665.00 | −5.00 | −0.75% | 0.00 cr | 668.49 | 75.0% | ₹0 cr |
| 21 Aug '26 | 677.95 | 677.95 | 670.00 | 670.00 | −7.95 | −1.17% | 0.00 cr | 673.98 | 100.0% | ₹0 cr |
| 20 Aug '26 | 678.35 | 678.35 | 673.95 | 677.95 | +20.95 | +3.19% | 0.00 cr | 676.31 | 75.0% | ₹0 cr |
| 19 Aug '26 | 676.00 | 676.00 | 656.95 | 657.00 | −12.90 | −1.93% | 0.00 cr | 667.06 | 75.0% | ₹0 cr |
| 18 Aug '26 | 676.35 | 676.35 | 669.90 | 669.90 | −6.45 | −0.95% | 0.00 cr | 675.02 | 85.7% | ₹0 cr |
| 17 Aug '26 | 620.00 | 678.00 | 620.00 | 676.35 | +36.35 | +5.68% | 0.00 cr | 659.07 | 79.4% | ₹1 cr |
| 14 Aug '26 | 649.00 | 649.00 | 630.00 | 640.00 | +18.00 | +2.89% | 0.00 cr | 640.66 | 90.9% | ₹0 cr |
| 13 Aug '26 | 621.25 | 622.00 | 621.25 | 622.00 | +0.75 | +0.12% | 0.00 cr | 621.55 | 100.0% | ₹0 cr |
| 12 Aug '26 | 646.15 | 646.15 | 621.00 | 621.25 | −68.75 | −9.96% | 0.00 cr | 625.88 | 59.0% | ₹2 cr |
| 11 Aug '26 | 678.00 | 700.95 | 674.65 | 690.00 | +32.15 | +4.89% | 0.00 cr | 686.97 | 77.8% | ₹0 cr |
| 10 Aug '26 | 654.95 | 657.85 | 603.60 | 657.85 | +59.80 | +10.00% | 0.00 cr | 646.50 | 91.9% | ₹1 cr |
| 07 Aug '26 | 599.00 | 615.00 | 588.00 | 598.05 | −1.95 | −0.33% | 0.00 cr | 599.91 | 95.5% | ₹1 cr |
| 06 Aug '26 | 600.05 | 600.05 | 600.00 | 600.00 | +0.00 | +0.00% | 0.00 cr | 600.03 | 100.0% | ₹0 cr |
| 05 Aug '26 | 629.00 | 634.00 | 600.00 | 600.00 | −7.00 | −1.15% | 0.00 cr | 611.65 | 94.1% | ₹0 cr |
| 04 Aug '26 | 610.00 | 610.00 | 590.00 | 607.00 | −10.95 | −1.77% | 0.00 cr | 595.75 | 100.0% | ₹1 cr |
| 03 Aug '26 | 606.95 | 618.00 | 605.00 | 617.95 | +11.00 | +1.81% | 0.00 cr | 609.99 | 100.0% | ₹0 cr |
| 31 Jul '26 | 605.00 | 610.00 | 599.95 | 606.95 | +1.95 | +0.32% | 0.00 cr | 603.99 | 100.0% | ₹0 cr |
| 30 Jul '26 | 605.00 | 623.00 | 605.00 | 605.00 | +2.45 | +0.41% | 0.00 cr | 606.90 | 95.0% | ₹0 cr |
| 29 Jul '26 | 602.00 | 605.00 | 600.00 | 602.55 | −2.45 | −0.40% | 0.00 cr | 602.38 | 100.0% | ₹0 cr |
| 28 Jul '26 | 620.05 | 620.05 | 598.30 | 605.00 | −24.75 | −3.93% | 0.00 cr | 605.78 | 100.0% | ₹2 cr |
| 27 Jul '26 | 634.00 | 635.00 | 611.00 | 629.75 | −2.25 | −0.36% | 0.00 cr | 630.54 | 100.0% | ₹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.
