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 | 618.40 | 629.10 | 616.50 | 623.50 | +6.60 | +1.07% | 0.01 cr | 623.33 | 50.3% | ₹5 cr |
| 03 Sep '26 | 621.00 | 622.00 | 613.60 | 616.90 | +3.30 | +0.54% | 0.01 cr | 617.45 | 43.4% | ₹4 cr |
| 02 Sep '26 | 620.10 | 621.00 | 610.15 | 613.60 | −6.55 | −1.06% | 0.01 cr | 613.89 | 44.2% | ₹5 cr |
| 01 Sep '26 | 624.95 | 629.95 | 616.00 | 620.15 | −5.25 | −0.84% | 0.01 cr | 621.13 | 43.8% | ₹5 cr |
| 31 Aug '26 | 621.60 | 631.90 | 617.00 | 625.40 | +1.00 | +0.16% | 0.01 cr | 624.53 | 47.9% | ₹6 cr |
| 28 Aug '26 | 624.30 | 630.50 | 619.00 | 624.40 | +0.75 | +0.12% | 0.01 cr | 625.61 | 50.7% | ₹3 cr |
| 27 Aug '26 | 627.85 | 630.70 | 621.25 | 623.65 | −4.20 | −0.67% | 0.01 cr | 625.48 | 48.0% | ₹3 cr |
| 26 Aug '26 | 617.00 | 629.80 | 616.85 | 627.85 | +11.10 | +1.80% | 0.01 cr | 624.53 | 42.7% | ₹4 cr |
| 25 Aug '26 | 623.80 | 625.65 | 609.90 | 616.75 | −7.05 | −1.13% | 0.02 cr | 616.89 | 47.4% | ₹10 cr |
| 24 Aug '26 | 624.10 | 631.00 | 620.00 | 623.80 | +0.10 | +0.02% | 0.01 cr | 624.43 | 53.6% | ₹5 cr |
| 21 Aug '26 | 626.95 | 630.15 | 619.50 | 623.70 | −1.75 | −0.28% | 0.01 cr | 623.27 | 57.5% | ₹7 cr |
| 20 Aug '26 | 625.00 | 632.85 | 621.00 | 625.45 | +2.70 | +0.43% | 0.01 cr | 627.34 | 48.8% | ₹6 cr |
| 19 Aug '26 | 631.00 | 631.00 | 621.00 | 622.75 | −5.80 | −0.92% | 0.01 cr | 625.52 | 54.8% | ₹3 cr |
| 18 Aug '26 | 611.95 | 633.80 | 611.95 | 628.55 | +17.40 | +2.85% | 0.02 cr | 625.67 | 34.5% | ₹14 cr |
| 17 Aug '26 | 614.00 | 619.75 | 604.65 | 611.15 | −6.95 | −1.12% | 0.02 cr | 610.20 | 48.1% | ₹11 cr |
| 14 Aug '26 | 627.00 | 629.90 | 613.35 | 618.10 | −8.70 | −1.39% | 0.01 cr | 621.35 | 59.1% | ₹7 cr |
| 13 Aug '26 | 627.00 | 634.50 | 625.50 | 626.80 | −1.85 | −0.29% | 0.01 cr | 630.16 | 50.6% | ₹7 cr |
| 12 Aug '26 | 638.00 | 639.05 | 626.60 | 628.65 | −5.20 | −0.82% | 0.01 cr | 630.21 | 57.1% | ₹8 cr |
| 11 Aug '26 | 626.00 | 637.85 | 622.50 | 633.85 | +6.35 | +1.01% | 0.02 cr | 632.43 | 42.7% | ₹11 cr |
| 10 Aug '26 | 678.00 | 679.00 | 625.00 | 627.50 | −59.45 | −8.65% | 0.07 cr | 634.04 | 48.8% | ₹45 cr |
| 07 Aug '26 | 682.00 | 690.50 | 679.60 | 686.95 | +5.10 | +0.75% | 0.01 cr | 686.39 | 47.0% | ₹8 cr |
| 06 Aug '26 | 690.00 | 693.60 | 677.15 | 681.85 | −4.15 | −0.60% | 0.01 cr | 685.91 | 47.9% | ₹9 cr |
| 05 Aug '26 | 672.00 | 689.00 | 671.75 | 686.00 | +16.25 | +2.43% | 0.02 cr | 682.17 | 52.1% | ₹12 cr |
| 04 Aug '26 | 664.00 | 678.20 | 656.60 | 669.75 | +12.00 | +1.82% | 0.02 cr | 667.51 | 46.1% | ₹14 cr |
| 03 Aug '26 | 644.20 | 664.00 | 643.60 | 657.75 | +20.50 | +3.22% | 0.02 cr | 657.99 | 46.2% | ₹10 cr |
| 31 Jul '26 | 626.80 | 639.90 | 623.05 | 637.25 | +10.45 | +1.67% | 0.01 cr | 635.72 | 31.1% | ₹6 cr |
| 30 Jul '26 | 628.95 | 632.00 | 623.50 | 626.80 | −1.05 | −0.17% | 0.01 cr | 627.36 | 47.1% | ₹3 cr |
| 29 Jul '26 | 622.00 | 635.50 | 622.00 | 627.85 | +5.50 | +0.88% | 0.01 cr | 629.02 | 54.3% | ₹5 cr |
| 28 Jul '26 | 629.20 | 632.15 | 620.10 | 622.35 | −3.75 | −0.60% | 0.01 cr | 625.61 | 53.4% | ₹4 cr |
| 27 Jul '26 | 612.20 | 632.10 | 612.20 | 626.10 | +17.65 | +2.90% | 0.02 cr | 626.43 | 37.8% | ₹10 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.
