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 | 665.00 | 632.70 | 635.50 | −14.90 | −2.29% | 0.02 cr | 645.11 | 49.2% | ₹11 cr |
| 03 Sep '26 | 632.30 | 658.00 | 627.65 | 650.40 | +21.75 | +3.46% | 0.03 cr | 646.27 | 51.0% | ₹23 cr |
| 02 Sep '26 | 638.00 | 642.40 | 617.05 | 628.65 | −10.55 | −1.65% | 0.01 cr | 626.26 | 49.2% | ₹7 cr |
| 01 Sep '26 | 649.55 | 660.00 | 625.75 | 639.20 | −7.10 | −1.10% | 0.02 cr | 644.98 | 42.7% | ₹15 cr |
| 31 Aug '26 | 628.85 | 656.00 | 622.05 | 646.30 | +21.05 | +3.37% | 0.05 cr | 641.77 | 43.5% | ₹30 cr |
| 28 Aug '26 | 610.00 | 629.00 | 610.00 | 625.25 | +13.60 | +2.22% | 0.01 cr | 621.57 | 51.7% | ₹7 cr |
| 27 Aug '26 | 615.00 | 622.00 | 608.00 | 611.65 | +0.40 | +0.07% | 0.01 cr | 614.95 | 49.2% | ₹5 cr |
| 26 Aug '26 | 624.50 | 624.50 | 610.00 | 611.25 | −6.00 | −0.97% | 0.01 cr | 613.74 | 57.9% | ₹3 cr |
| 25 Aug '26 | 626.00 | 626.00 | 613.40 | 617.25 | −1.55 | −0.25% | 0.01 cr | 617.49 | 57.1% | ₹4 cr |
| 24 Aug '26 | 630.00 | 630.00 | 616.00 | 618.80 | −6.25 | −1.00% | 0.01 cr | 619.40 | 46.6% | ₹6 cr |
| 21 Aug '26 | 614.85 | 627.55 | 613.35 | 625.05 | +11.40 | +1.86% | 0.01 cr | 622.84 | 52.8% | ₹7 cr |
| 20 Aug '26 | 623.95 | 623.95 | 607.10 | 613.65 | −6.60 | −1.06% | 0.01 cr | 613.29 | 47.1% | ₹6 cr |
| 19 Aug '26 | 637.55 | 637.55 | 617.00 | 620.25 | −12.30 | −1.94% | 0.01 cr | 624.21 | 54.4% | ₹9 cr |
| 18 Aug '26 | 605.45 | 634.50 | 605.45 | 632.55 | +27.10 | +4.48% | 0.04 cr | 623.36 | 41.1% | ₹25 cr |
| 17 Aug '26 | 600.00 | 616.00 | 600.00 | 605.45 | +5.95 | +0.99% | 0.01 cr | 608.11 | 51.5% | ₹9 cr |
| 14 Aug '26 | 592.25 | 603.00 | 592.00 | 599.50 | +8.80 | +1.49% | 0.01 cr | 597.10 | 49.8% | ₹4 cr |
| 13 Aug '26 | 602.30 | 603.95 | 586.10 | 590.70 | −10.90 | −1.81% | 0.01 cr | 593.19 | 45.8% | ₹9 cr |
| 12 Aug '26 | 618.00 | 623.85 | 591.00 | 601.60 | −15.30 | −2.48% | 0.03 cr | 600.64 | 51.7% | ₹17 cr |
| 11 Aug '26 | 623.10 | 628.45 | 612.60 | 616.90 | −5.70 | −0.92% | 0.02 cr | 619.34 | 47.5% | ₹14 cr |
| 10 Aug '26 | 614.50 | 634.00 | 611.00 | 622.60 | +7.80 | +1.27% | 0.03 cr | 623.99 | 45.4% | ₹17 cr |
| 07 Aug '26 | 617.00 | 624.95 | 612.00 | 614.80 | −5.80 | −0.93% | 0.01 cr | 617.22 | 48.5% | ₹8 cr |
| 06 Aug '26 | 632.50 | 635.00 | 612.00 | 620.60 | −8.90 | −1.41% | 0.02 cr | 622.97 | 45.3% | ₹12 cr |
| 05 Aug '26 | 631.00 | 644.00 | 622.20 | 629.50 | +3.30 | +0.53% | 0.03 cr | 630.33 | 48.4% | ₹17 cr |
| 04 Aug '26 | 624.00 | 639.95 | 615.00 | 626.20 | +8.60 | +1.39% | 0.04 cr | 627.67 | 35.5% | ₹23 cr |
| 03 Aug '26 | 614.00 | 636.00 | 605.10 | 617.60 | +6.25 | +1.02% | 0.06 cr | 620.55 | 36.8% | ₹39 cr |
| 31 Jul '26 | 640.00 | 646.65 | 605.05 | 611.35 | −26.10 | −4.09% | 0.09 cr | 619.72 | 36.9% | ₹53 cr |
| 30 Jul '26 | 700.00 | 712.00 | 621.20 | 637.45 | −44.15 | −6.48% | 0.27 cr | 671.59 | 27.9% | ₹184 cr |
| 29 Jul '26 | 600.15 | 709.30 | 600.15 | 681.60 | +90.50 | +15.31% | 0.56 cr | 679.97 | 17.9% | ₹384 cr |
| 28 Jul '26 | 591.00 | 594.90 | 567.00 | 591.10 | +2.60 | +0.44% | 0.03 cr | 585.68 | 44.6% | ₹18 cr |
| 27 Jul '26 | 561.50 | 593.40 | 561.50 | 588.50 | +27.45 | +4.89% | 0.03 cr | 583.19 | 48.5% | ₹16 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.
