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 | 614.00 | 619.80 | 610.55 | 612.35 | −1.70 | −0.28% | 0.04 cr | 615.11 | 33.6% | ₹27 cr |
| 03 Sep '26 | 618.80 | 622.00 | 612.95 | 614.05 | −0.90 | −0.15% | 0.05 cr | 616.46 | 41.0% | ₹30 cr |
| 02 Sep '26 | 613.95 | 624.95 | 604.30 | 614.95 | +1.30 | +0.21% | 0.08 cr | 614.79 | 25.7% | ₹48 cr |
| 01 Sep '26 | 621.65 | 629.70 | 610.00 | 613.65 | −7.55 | −1.22% | 0.07 cr | 620.59 | 27.4% | ₹45 cr |
| 31 Aug '26 | 636.00 | 638.35 | 615.10 | 621.20 | −15.30 | −2.40% | 0.08 cr | 625.59 | 37.4% | ₹49 cr |
| 28 Aug '26 | 644.00 | 645.15 | 635.00 | 636.50 | −8.85 | −1.37% | 0.03 cr | 639.28 | 44.1% | ₹19 cr |
| 27 Aug '26 | 643.00 | 647.25 | 639.05 | 645.35 | +1.65 | +0.26% | 0.07 cr | 643.00 | 27.7% | ₹47 cr |
| 26 Aug '26 | 645.45 | 654.70 | 639.35 | 643.70 | +3.45 | +0.54% | 0.07 cr | 646.72 | 17.7% | ₹48 cr |
| 25 Aug '26 | 639.60 | 644.95 | 635.45 | 640.25 | +0.65 | +0.10% | 0.05 cr | 638.70 | 29.1% | ₹31 cr |
| 24 Aug '26 | 649.00 | 654.85 | 638.00 | 639.60 | −6.50 | −1.01% | 0.05 cr | 645.82 | 40.1% | ₹29 cr |
| 21 Aug '26 | 658.00 | 659.80 | 644.00 | 646.10 | −11.55 | −1.76% | 0.08 cr | 648.94 | 40.1% | ₹50 cr |
| 20 Aug '26 | 666.50 | 667.90 | 655.30 | 657.65 | −6.60 | −0.99% | 0.07 cr | 663.07 | 32.7% | ₹44 cr |
| 19 Aug '26 | 652.90 | 687.90 | 652.90 | 664.25 | +16.95 | +2.62% | 0.85 cr | 671.41 | 16.2% | ₹571 cr |
| 18 Aug '26 | 646.90 | 655.00 | 645.80 | 647.30 | +0.40 | +0.06% | 0.03 cr | 649.84 | 34.9% | ₹22 cr |
| 17 Aug '26 | 655.00 | 655.05 | 646.00 | 646.90 | −7.15 | −1.09% | 0.04 cr | 649.15 | 35.5% | ₹24 cr |
| 14 Aug '26 | 655.15 | 661.20 | 652.05 | 654.05 | −1.00 | −0.15% | 0.05 cr | 655.91 | 28.6% | ₹31 cr |
| 13 Aug '26 | 661.00 | 671.35 | 652.10 | 655.05 | −5.30 | −0.80% | 0.05 cr | 660.14 | 30.5% | ₹34 cr |
| 12 Aug '26 | 668.00 | 669.95 | 656.50 | 660.35 | −5.80 | −0.87% | 0.09 cr | 660.27 | 48.8% | ₹58 cr |
| 11 Aug '26 | 670.80 | 673.80 | 663.05 | 666.15 | +6.05 | +0.92% | 0.10 cr | 668.13 | 27.3% | ₹65 cr |
| 10 Aug '26 | 656.90 | 665.70 | 652.00 | 660.10 | +2.55 | +0.39% | 0.05 cr | 658.66 | 32.2% | ₹32 cr |
| 07 Aug '26 | 656.05 | 663.60 | 655.55 | 657.55 | −2.70 | −0.41% | 0.04 cr | 659.44 | 37.4% | ₹28 cr |
| 06 Aug '26 | 662.80 | 664.15 | 655.05 | 660.25 | −0.10 | −0.02% | 0.04 cr | 660.31 | 36.1% | ₹25 cr |
| 05 Aug '26 | 670.00 | 671.40 | 656.55 | 660.35 | −6.60 | −0.99% | 0.05 cr | 662.99 | 38.8% | ₹32 cr |
| 04 Aug '26 | 668.00 | 674.85 | 662.70 | 666.95 | −0.65 | −0.10% | 0.06 cr | 669.02 | 25.9% | ₹39 cr |
| 03 Aug '26 | 655.90 | 677.85 | 654.00 | 667.60 | +16.15 | +2.48% | 0.12 cr | 669.92 | 21.4% | ₹83 cr |
| 31 Jul '26 | 651.55 | 657.50 | 647.75 | 651.45 | +1.30 | +0.20% | 0.05 cr | 652.93 | 27.1% | ₹30 cr |
| 30 Jul '26 | 653.00 | 654.35 | 645.70 | 650.15 | −5.75 | −0.88% | 0.06 cr | 649.36 | 31.1% | ₹37 cr |
| 29 Jul '26 | 648.05 | 661.20 | 646.00 | 655.90 | +10.35 | +1.60% | 0.08 cr | 653.69 | 28.1% | ₹50 cr |
| 28 Jul '26 | 661.15 | 662.80 | 643.15 | 645.55 | −14.95 | −2.26% | 0.07 cr | 650.52 | 39.0% | ₹45 cr |
| 27 Jul '26 | 658.00 | 665.50 | 657.65 | 660.50 | +7.65 | +1.17% | 0.07 cr | 661.13 | 28.9% | ₹44 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.
