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 | 645.60 | 653.80 | 640.05 | 642.50 | +3.50 | +0.55% | 0.00 cr | 646.83 | 55.0% | ₹2 cr |
| 03 Sep '26 | 644.95 | 648.95 | 635.55 | 639.00 | −3.40 | −0.53% | 0.00 cr | 642.49 | 57.9% | ₹1 cr |
| 02 Sep '26 | 650.20 | 656.00 | 638.75 | 642.40 | −13.60 | −2.07% | 0.01 cr | 644.22 | 54.6% | ₹5 cr |
| 01 Sep '26 | 670.30 | 670.30 | 652.00 | 656.00 | −9.55 | −1.43% | 0.00 cr | 659.01 | 56.3% | ₹3 cr |
| 31 Aug '26 | 660.05 | 669.90 | 645.00 | 665.55 | +4.15 | +0.63% | 0.01 cr | 661.91 | 48.0% | ₹4 cr |
| 28 Aug '26 | 652.65 | 668.00 | 646.00 | 661.40 | +8.75 | +1.34% | 0.01 cr | 655.04 | 42.1% | ₹6 cr |
| 27 Aug '26 | 671.00 | 677.95 | 648.60 | 652.65 | −18.05 | −2.69% | 0.01 cr | 657.25 | 54.7% | ₹8 cr |
| 26 Aug '26 | 681.65 | 696.35 | 663.65 | 670.70 | −13.05 | −1.91% | 0.01 cr | 672.90 | 50.5% | ₹5 cr |
| 25 Aug '26 | 698.55 | 699.95 | 681.00 | 683.75 | −11.10 | −1.60% | 0.01 cr | 686.68 | 54.4% | ₹4 cr |
| 24 Aug '26 | 677.00 | 707.85 | 669.05 | 694.85 | +27.85 | +4.18% | 0.03 cr | 693.28 | 42.4% | ₹22 cr |
| 21 Aug '26 | 660.00 | 670.20 | 653.55 | 667.00 | +7.90 | +1.20% | 0.01 cr | 663.01 | 55.9% | ₹5 cr |
| 20 Aug '26 | 662.60 | 671.45 | 651.55 | 659.10 | −3.50 | −0.53% | 0.01 cr | 660.35 | 49.4% | ₹4 cr |
| 19 Aug '26 | 668.15 | 673.95 | 660.60 | 662.60 | −2.95 | −0.44% | 0.00 cr | 665.19 | 46.8% | ₹3 cr |
| 18 Aug '26 | 667.95 | 676.95 | 651.10 | 665.55 | −4.80 | −0.72% | 0.01 cr | 663.21 | 42.1% | ₹6 cr |
| 17 Aug '26 | 655.00 | 679.60 | 654.00 | 670.35 | +14.75 | +2.25% | 0.01 cr | 671.32 | 51.9% | ₹8 cr |
| 14 Aug '26 | 667.40 | 671.20 | 653.00 | 655.60 | −7.55 | −1.14% | 0.01 cr | 659.47 | 44.4% | ₹5 cr |
| 13 Aug '26 | 667.00 | 680.00 | 656.00 | 663.15 | −2.40 | −0.36% | 0.02 cr | 670.86 | 44.8% | ₹11 cr |
| 12 Aug '26 | 650.00 | 667.00 | 644.00 | 665.55 | +29.15 | +4.58% | 0.03 cr | 659.30 | 39.0% | ₹17 cr |
| 11 Aug '26 | 658.00 | 658.85 | 635.00 | 636.40 | −22.55 | −3.42% | 0.01 cr | 643.86 | 45.2% | ₹8 cr |
| 10 Aug '26 | 650.75 | 684.75 | 649.15 | 658.95 | +8.20 | +1.26% | 0.11 cr | 666.30 | 19.6% | ₹76 cr |
| 07 Aug '26 | 595.60 | 693.80 | 595.60 | 650.75 | +47.45 | +7.87% | 0.69 cr | 661.43 | 6.3% | ₹457 cr |
| 06 Aug '26 | 598.00 | 605.85 | 590.70 | 603.30 | +7.00 | +1.17% | 0.00 cr | 599.81 | 65.2% | ₹2 cr |
| 05 Aug '26 | 610.00 | 613.95 | 593.60 | 596.30 | −7.90 | −1.31% | 0.00 cr | 601.06 | 71.9% | ₹1 cr |
| 04 Aug '26 | 607.55 | 615.00 | 599.95 | 604.20 | +3.55 | +0.59% | 0.01 cr | 606.96 | 65.9% | ₹4 cr |
| 03 Aug '26 | 595.90 | 604.45 | 595.90 | 600.65 | +8.10 | +1.37% | 0.00 cr | 599.27 | 65.6% | ₹1 cr |
| 31 Jul '26 | 594.45 | 596.25 | 590.50 | 592.55 | −1.90 | −0.32% | 0.00 cr | 593.22 | 60.7% | ₹1 cr |
| 30 Jul '26 | 598.55 | 599.20 | 590.00 | 594.45 | −5.05 | −0.84% | 0.00 cr | 594.06 | 60.4% | ₹1 cr |
| 29 Jul '26 | 593.60 | 603.90 | 593.50 | 599.50 | +6.50 | +1.10% | 0.00 cr | 599.27 | 58.5% | ₹1 cr |
| 28 Jul '26 | 595.80 | 601.10 | 590.20 | 593.00 | −6.70 | −1.12% | 0.00 cr | 596.57 | 60.0% | ₹1 cr |
| 27 Jul '26 | 608.80 | 612.00 | 595.05 | 599.70 | −9.10 | −1.49% | 0.00 cr | 601.64 | 59.1% | ₹1 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.
