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 | 677.45 | 682.00 | 671.00 | 672.75 | −4.65 | −0.69% | 0.01 cr | 676.61 | 52.0% | ₹6 cr |
| 03 Sep '26 | 671.45 | 680.25 | 671.10 | 677.40 | +6.95 | +1.04% | 0.01 cr | 675.66 | 32.9% | ₹6 cr |
| 02 Sep '26 | 677.50 | 677.95 | 666.85 | 670.45 | −6.90 | −1.02% | 0.01 cr | 670.98 | 44.1% | ₹6 cr |
| 01 Sep '26 | 682.40 | 689.25 | 675.00 | 677.35 | −5.05 | −0.74% | 0.01 cr | 681.24 | 37.3% | ₹10 cr |
| 31 Aug '26 | 685.30 | 685.50 | 675.00 | 682.40 | +1.10 | +0.16% | 0.02 cr | 680.34 | 44.9% | ₹11 cr |
| 28 Aug '26 | 682.00 | 684.70 | 678.10 | 681.30 | −0.30 | −0.04% | 0.01 cr | 681.07 | 51.3% | ₹5 cr |
| 27 Aug '26 | 686.95 | 687.65 | 678.80 | 681.60 | −3.95 | −0.58% | 0.01 cr | 681.40 | 41.7% | ₹8 cr |
| 26 Aug '26 | 690.00 | 693.00 | 683.75 | 685.55 | +0.85 | +0.12% | 0.01 cr | 688.43 | 44.8% | ₹9 cr |
| 25 Aug '26 | 686.25 | 689.35 | 680.80 | 684.70 | −1.55 | −0.23% | 0.01 cr | 684.11 | 40.2% | ₹8 cr |
| 24 Aug '26 | 702.35 | 709.35 | 683.25 | 686.25 | −14.80 | −2.11% | 0.05 cr | 690.97 | 48.6% | ₹36 cr |
| 21 Aug '26 | 714.90 | 715.55 | 699.00 | 701.05 | −10.15 | −1.43% | 0.03 cr | 704.54 | 49.2% | ₹22 cr |
| 20 Aug '26 | 721.95 | 726.85 | 707.60 | 711.20 | −10.10 | −1.40% | 0.03 cr | 715.09 | 39.4% | ₹21 cr |
| 19 Aug '26 | 730.00 | 730.00 | 710.15 | 721.30 | −31.80 | −4.22% | 0.08 cr | 716.69 | 32.7% | ₹55 cr |
| 18 Aug '26 | 755.00 | 758.00 | 747.80 | 753.10 | −5.00 | −0.66% | 0.06 cr | 753.17 | 56.0% | ₹45 cr |
| 17 Aug '26 | 760.00 | 764.15 | 740.00 | 758.10 | +2.40 | +0.32% | 0.08 cr | 754.14 | 40.3% | ₹61 cr |
| 14 Aug '26 | 732.45 | 767.95 | 725.40 | 755.70 | +28.05 | +3.85% | 0.21 cr | 755.77 | 29.8% | ₹160 cr |
| 13 Aug '26 | 719.90 | 737.50 | 715.75 | 727.65 | +12.50 | +1.75% | 0.08 cr | 728.39 | 49.8% | ₹62 cr |
| 12 Aug '26 | 730.00 | 759.75 | 708.00 | 715.15 | +15.30 | +2.19% | 0.38 cr | 729.30 | 18.8% | ₹276 cr |
| 11 Aug '26 | 713.00 | 715.30 | 697.00 | 699.85 | −13.00 | −1.82% | 0.02 cr | 701.35 | 48.7% | ₹17 cr |
| 10 Aug '26 | 720.70 | 726.25 | 710.60 | 712.85 | −7.65 | −1.06% | 0.02 cr | 718.02 | 49.9% | ₹12 cr |
| 07 Aug '26 | 728.10 | 730.00 | 717.75 | 720.50 | −7.60 | −1.04% | 0.01 cr | 723.07 | 52.4% | ₹9 cr |
| 06 Aug '26 | 734.45 | 740.00 | 725.00 | 728.10 | −1.95 | −0.27% | 0.04 cr | 732.51 | 48.3% | ₹30 cr |
| 05 Aug '26 | 710.05 | 747.50 | 710.05 | 730.05 | +20.50 | +2.89% | 0.17 cr | 735.60 | 41.6% | ₹127 cr |
| 04 Aug '26 | 712.30 | 742.95 | 706.40 | 709.55 | −0.10 | −0.01% | 0.09 cr | 722.37 | 36.8% | ₹68 cr |
| 03 Aug '26 | 693.10 | 716.00 | 693.10 | 709.65 | +13.50 | +1.94% | 0.06 cr | 708.94 | 57.1% | ₹43 cr |
| 31 Jul '26 | 695.00 | 701.90 | 691.15 | 696.15 | −3.90 | −0.56% | 0.01 cr | 697.08 | 51.5% | ₹9 cr |
| 30 Jul '26 | 700.00 | 704.95 | 696.95 | 700.05 | +1.70 | +0.24% | 0.02 cr | 700.32 | 61.2% | ₹12 cr |
| 29 Jul '26 | 696.95 | 704.75 | 696.30 | 698.35 | +3.40 | +0.49% | 0.02 cr | 699.46 | 61.6% | ₹12 cr |
| 28 Jul '26 | 698.00 | 708.00 | 693.00 | 694.95 | −4.70 | −0.67% | 0.02 cr | 699.33 | 52.6% | ₹14 cr |
| 27 Jul '26 | 695.00 | 704.95 | 691.05 | 699.65 | +9.70 | +1.41% | 0.02 cr | 698.67 | 44.5% | ₹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.
