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 | 639.00 | 639.00 | 615.15 | 618.85 | −13.35 | −2.11% | 0.02 cr | 623.39 | 56.9% | ₹10 cr |
| 03 Sep '26 | 624.00 | 639.50 | 620.20 | 632.20 | +8.35 | +1.34% | 0.02 cr | 630.92 | 35.7% | ₹13 cr |
| 02 Sep '26 | 638.05 | 638.05 | 618.05 | 623.85 | −11.80 | −1.86% | 0.01 cr | 624.48 | 43.0% | ₹8 cr |
| 01 Sep '26 | 660.00 | 660.00 | 631.70 | 635.65 | −24.25 | −3.67% | 0.02 cr | 643.10 | 46.1% | ₹13 cr |
| 31 Aug '26 | 635.00 | 663.50 | 628.70 | 659.90 | +26.80 | +4.23% | 0.09 cr | 654.72 | 56.4% | ₹62 cr |
| 28 Aug '26 | 607.95 | 635.95 | 604.25 | 633.10 | +27.05 | +4.46% | 0.04 cr | 625.63 | 34.4% | ₹26 cr |
| 27 Aug '26 | 620.90 | 620.90 | 603.10 | 606.05 | −10.95 | −1.77% | 0.01 cr | 610.48 | 50.0% | ₹7 cr |
| 26 Aug '26 | 610.00 | 622.00 | 609.95 | 617.00 | +11.80 | +1.95% | 0.02 cr | 617.49 | 45.3% | ₹11 cr |
| 25 Aug '26 | 613.00 | 615.95 | 598.85 | 605.20 | −10.20 | −1.66% | 0.05 cr | 601.90 | 77.5% | ₹27 cr |
| 24 Aug '26 | 621.95 | 634.60 | 612.30 | 615.40 | −5.75 | −0.93% | 0.02 cr | 622.83 | 41.8% | ₹15 cr |
| 21 Aug '26 | 645.00 | 649.95 | 617.50 | 621.15 | −22.70 | −3.53% | 0.06 cr | 625.76 | 44.9% | ₹37 cr |
| 20 Aug '26 | 649.10 | 654.90 | 635.15 | 643.85 | −2.50 | −0.39% | 0.06 cr | 645.35 | 42.1% | ₹39 cr |
| 19 Aug '26 | 642.20 | 651.50 | 640.55 | 646.35 | +8.10 | +1.27% | 0.02 cr | 645.76 | 45.5% | ₹16 cr |
| 18 Aug '26 | 651.00 | 654.95 | 633.00 | 638.25 | −10.95 | −1.69% | 0.03 cr | 643.29 | 49.3% | ₹17 cr |
| 17 Aug '26 | 644.60 | 673.25 | 633.25 | 649.20 | +4.50 | +0.70% | 0.05 cr | 653.29 | 48.5% | ₹32 cr |
| 14 Aug '26 | 645.80 | 655.00 | 641.55 | 644.70 | −4.75 | −0.73% | 0.01 cr | 647.61 | 54.4% | ₹10 cr |
| 13 Aug '26 | 652.00 | 675.00 | 638.00 | 649.45 | −1.75 | −0.27% | 0.08 cr | 654.65 | 48.1% | ₹55 cr |
| 12 Aug '26 | 654.25 | 660.00 | 646.00 | 651.20 | −3.05 | −0.47% | 0.02 cr | 651.95 | 43.5% | ₹12 cr |
| 11 Aug '26 | 655.60 | 665.70 | 649.35 | 654.25 | −1.35 | −0.21% | 0.03 cr | 655.77 | 32.7% | ₹18 cr |
| 10 Aug '26 | 648.95 | 667.70 | 636.40 | 655.60 | +20.65 | +3.25% | 0.12 cr | 653.40 | 25.2% | ₹76 cr |
| 07 Aug '26 | 663.85 | 674.70 | 630.30 | 634.95 | −43.85 | −6.46% | 0.13 cr | 650.32 | 24.1% | ₹84 cr |
| 06 Aug '26 | 637.55 | 687.70 | 626.15 | 678.80 | +41.25 | +6.47% | 0.92 cr | 669.60 | 7.5% | ₹619 cr |
| 05 Aug '26 | 555.00 | 648.00 | 546.90 | 637.55 | +86.25 | +15.64% | 1.80 cr | 625.11 | 6.7% | ₹1,126 cr |
| 04 Aug '26 | 571.35 | 571.35 | 544.05 | 551.30 | −18.35 | −3.22% | 0.03 cr | 558.64 | 40.4% | ₹15 cr |
| 03 Aug '26 | 535.00 | 577.95 | 529.00 | 569.65 | +41.60 | +7.88% | 0.11 cr | 554.33 | 45.1% | ₹60 cr |
| 31 Jul '26 | 511.90 | 530.00 | 505.20 | 528.05 | +20.05 | +3.95% | 0.03 cr | 522.27 | 61.3% | ₹16 cr |
| 30 Jul '26 | 510.05 | 524.70 | 505.05 | 508.00 | −10.95 | −2.11% | 0.02 cr | 513.30 | 58.3% | ₹12 cr |
| 29 Jul '26 | 524.90 | 529.95 | 514.00 | 518.95 | −5.20 | −0.99% | 0.02 cr | 524.25 | 59.7% | ₹10 cr |
| 28 Jul '26 | 514.00 | 525.80 | 509.25 | 524.15 | +9.75 | +1.90% | 0.02 cr | 518.30 | 54.8% | ₹11 cr |
| 27 Jul '26 | 514.00 | 524.30 | 511.00 | 514.40 | +5.10 | +1.00% | 0.03 cr | 517.02 | 54.5% | ₹17 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.
