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 | 697.00 | 702.00 | 682.50 | 690.60 | −13.75 | −1.95% | 0.22 cr | 691.32 | 16.2% | ₹154 cr |
| 03 Sep '26 | 670.50 | 722.00 | 665.05 | 704.35 | +34.60 | +5.17% | 0.86 cr | 700.76 | 11.2% | ₹602 cr |
| 02 Sep '26 | 667.20 | 675.00 | 638.60 | 669.75 | +0.90 | +0.13% | 0.40 cr | 658.21 | 17.3% | ₹264 cr |
| 01 Sep '26 | 695.95 | 695.95 | 658.00 | 668.85 | −24.65 | −3.55% | 0.56 cr | 674.35 | 12.8% | ₹376 cr |
| 31 Aug '26 | 650.20 | 738.95 | 647.55 | 693.50 | +38.65 | +5.90% | 3.96 cr | 713.74 | 6.4% | ₹2,823 cr |
| 28 Aug '26 | 649.60 | 665.80 | 645.65 | 654.85 | +4.90 | +0.75% | 0.21 cr | 656.10 | 16.1% | ₹138 cr |
| 27 Aug '26 | 677.95 | 679.00 | 636.80 | 649.95 | −24.40 | −3.62% | 0.19 cr | 660.89 | 23.1% | ₹124 cr |
| 26 Aug '26 | 675.00 | 683.60 | 658.05 | 674.35 | +6.25 | +0.94% | 0.42 cr | 671.16 | 14.6% | ₹281 cr |
| 25 Aug '26 | 686.55 | 703.10 | 663.30 | 668.10 | −27.40 | −3.94% | 0.50 cr | 678.39 | 17.2% | ₹340 cr |
| 24 Aug '26 | 732.95 | 751.70 | 678.00 | 695.50 | −33.85 | −4.64% | 1.24 cr | 726.21 | 16.8% | ₹902 cr |
| 21 Aug '26 | 747.35 | 765.00 | 714.00 | 729.35 | −37.75 | −4.92% | 2.00 cr | 736.68 | 10.4% | ₹1,473 cr |
| 20 Aug '26 | 658.25 | 780.95 | 655.05 | 767.10 | +116.30 | +17.87% | 3.35 cr | 737.14 | 13.2% | ₹2,471 cr |
| 19 Aug '26 | 651.55 | 667.70 | 648.00 | 650.80 | −2.45 | −0.38% | 0.16 cr | 657.50 | 36.8% | ₹106 cr |
| 18 Aug '26 | 657.70 | 669.40 | 650.50 | 653.25 | −2.50 | −0.38% | 0.11 cr | 659.40 | 28.1% | ₹74 cr |
| 17 Aug '26 | 633.00 | 658.70 | 630.70 | 655.75 | +30.90 | +4.95% | 0.14 cr | 649.06 | 35.4% | ₹91 cr |
| 14 Aug '26 | 620.95 | 633.40 | 616.25 | 624.85 | +5.20 | +0.84% | 0.04 cr | 623.82 | 39.1% | ₹23 cr |
| 13 Aug '26 | 605.10 | 624.50 | 604.70 | 619.65 | +14.95 | +2.47% | 0.03 cr | 618.21 | 34.3% | ₹21 cr |
| 12 Aug '26 | 623.00 | 626.10 | 592.55 | 604.70 | −23.10 | −3.68% | 0.11 cr | 604.07 | 39.8% | ₹66 cr |
| 11 Aug '26 | 650.00 | 658.00 | 613.10 | 627.80 | −27.45 | −4.19% | 0.06 cr | 638.84 | 39.0% | ₹41 cr |
| 10 Aug '26 | 636.95 | 659.15 | 634.55 | 655.25 | +21.80 | +3.44% | 0.09 cr | 647.70 | 38.1% | ₹58 cr |
| 07 Aug '26 | 635.00 | 637.00 | 624.70 | 633.45 | +4.15 | +0.66% | 0.04 cr | 631.74 | 58.7% | ₹25 cr |
| 06 Aug '26 | 638.15 | 639.80 | 623.30 | 629.30 | −6.25 | −0.98% | 0.04 cr | 630.51 | 38.2% | ₹28 cr |
| 05 Aug '26 | 655.10 | 655.10 | 627.00 | 635.55 | −23.15 | −3.51% | 0.07 cr | 639.54 | 40.9% | ₹47 cr |
| 04 Aug '26 | 650.00 | 664.95 | 636.75 | 658.70 | +11.90 | +1.84% | 0.16 cr | 655.88 | 31.8% | ₹104 cr |
| 03 Aug '26 | 595.05 | 665.50 | 594.00 | 646.80 | +60.60 | +10.34% | 0.32 cr | 630.93 | 27.5% | ₹199 cr |
| 31 Jul '26 | 592.45 | 606.00 | 582.15 | 586.20 | −10.10 | −1.69% | 0.05 cr | 591.54 | 58.5% | ₹31 cr |
| 30 Jul '26 | 605.45 | 612.90 | 594.00 | 596.30 | −10.00 | −1.65% | 0.02 cr | 603.75 | 46.4% | ₹14 cr |
| 29 Jul '26 | 605.00 | 608.95 | 601.30 | 606.30 | +1.05 | +0.17% | 0.01 cr | 606.36 | 38.0% | ₹8 cr |
| 28 Jul '26 | 611.65 | 616.40 | 601.15 | 605.25 | −6.40 | −1.05% | 0.02 cr | 608.14 | 43.0% | ₹10 cr |
| 27 Jul '26 | 609.00 | 618.00 | 609.00 | 611.65 | +1.50 | +0.25% | 0.02 cr | 612.08 | 31.4% | ₹13 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.
