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 | 633.50 | 635.50 | 633.50 | 635.00 | +4.55 | +0.72% | 0.00 cr | 635.07 | 100.0% | ₹0 cr |
| 03 Sep '26 | 640.95 | 641.00 | 621.00 | 630.45 | −8.45 | −1.32% | 0.00 cr | 628.40 | 91.6% | ₹0 cr |
| 02 Sep '26 | 640.00 | 641.00 | 633.00 | 638.90 | −1.15 | −0.18% | 0.00 cr | 635.75 | 95.4% | ₹0 cr |
| 01 Sep '26 | 640.00 | 654.95 | 620.00 | 640.05 | +3.20 | +0.50% | 0.00 cr | 640.98 | 93.3% | ₹0 cr |
| 31 Aug '26 | 648.00 | 648.00 | 625.00 | 636.85 | −11.65 | −1.80% | 0.00 cr | 628.55 | 73.8% | ₹0 cr |
| 28 Aug '26 | 625.00 | 679.00 | 625.00 | 648.50 | +30.00 | +4.85% | 0.00 cr | 640.92 | 88.2% | ₹0 cr |
| 27 Aug '26 | 630.00 | 630.10 | 600.00 | 618.50 | −11.60 | −1.84% | 0.00 cr | 612.73 | 87.2% | ₹0 cr |
| 26 Aug '26 | 623.05 | 637.95 | 623.05 | 630.10 | +7.05 | +1.13% | 0.00 cr | 628.06 | 95.8% | ₹0 cr |
| 25 Aug '26 | 619.75 | 625.00 | 604.00 | 623.05 | +3.30 | +0.53% | 0.00 cr | 616.03 | 92.9% | ₹0 cr |
| 24 Aug '26 | 624.85 | 625.00 | 603.75 | 619.75 | −5.10 | −0.82% | 0.00 cr | 616.25 | 98.5% | ₹0 cr |
| 21 Aug '26 | 619.90 | 626.00 | 618.70 | 624.85 | +1.85 | +0.30% | 0.00 cr | 621.96 | 94.4% | ₹0 cr |
| 20 Aug '26 | 643.75 | 643.75 | 622.50 | 623.00 | −1.55 | −0.25% | 0.00 cr | 629.42 | 95.3% | ₹0 cr |
| 19 Aug '26 | 621.00 | 643.90 | 616.05 | 624.55 | −8.30 | −1.31% | 0.00 cr | 622.01 | 55.5% | ₹0 cr |
| 18 Aug '26 | 613.50 | 640.00 | 613.00 | 632.85 | +12.85 | +2.07% | 0.00 cr | 622.41 | 93.5% | ₹0 cr |
| 17 Aug '26 | 628.00 | 637.90 | 619.95 | 620.00 | −8.60 | −1.37% | 0.00 cr | 621.75 | 97.8% | ₹0 cr |
| 14 Aug '26 | 629.05 | 633.00 | 625.00 | 628.60 | −10.80 | −1.69% | 0.00 cr | 629.15 | 96.2% | ₹0 cr |
| 13 Aug '26 | 630.10 | 642.00 | 617.95 | 639.40 | −8.55 | −1.32% | 0.00 cr | 630.69 | 74.2% | ₹0 cr |
| 12 Aug '26 | 648.90 | 656.25 | 645.00 | 647.95 | −0.95 | −0.15% | 0.00 cr | 647.74 | 78.6% | ₹0 cr |
| 11 Aug '26 | 645.05 | 656.25 | 624.00 | 648.90 | −3.05 | −0.47% | 0.00 cr | 641.03 | 65.1% | ₹0 cr |
| 10 Aug '26 | 665.80 | 670.00 | 647.50 | 651.95 | −13.50 | −2.03% | 0.00 cr | 660.71 | 90.4% | ₹0 cr |
| 07 Aug '26 | 650.00 | 666.30 | 644.10 | 665.45 | +5.30 | +0.80% | 0.00 cr | 657.99 | 71.5% | ₹0 cr |
| 06 Aug '26 | 638.00 | 662.00 | 638.00 | 660.15 | +13.10 | +2.02% | 0.00 cr | 650.77 | 93.7% | ₹0 cr |
| 05 Aug '26 | 648.95 | 651.85 | 630.00 | 647.05 | +1.30 | +0.20% | 0.00 cr | 639.96 | 77.5% | ₹0 cr |
| 04 Aug '26 | 642.25 | 659.00 | 640.05 | 645.75 | +8.60 | +1.35% | 0.00 cr | 644.71 | 70.8% | ₹0 cr |
| 03 Aug '26 | 651.30 | 678.00 | 635.25 | 637.15 | −32.55 | −4.86% | 0.00 cr | 647.53 | 86.7% | ₹0 cr |
| 31 Jul '26 | 669.95 | 689.95 | 652.10 | 669.70 | −0.45 | −0.07% | 0.00 cr | 669.08 | 59.2% | ₹0 cr |
| 30 Jul '26 | 640.05 | 676.90 | 640.05 | 670.15 | +26.35 | +4.09% | 0.00 cr | 662.58 | 73.4% | ₹0 cr |
| 29 Jul '26 | 640.20 | 667.60 | 638.15 | 643.80 | +5.65 | +0.89% | 0.00 cr | 645.84 | 91.3% | ₹0 cr |
| 28 Jul '26 | 650.00 | 668.85 | 636.10 | 638.15 | −12.65 | −1.94% | 0.00 cr | 654.98 | 61.7% | ₹0 cr |
| 27 Jul '26 | 667.00 | 672.45 | 650.00 | 650.80 | −16.60 | −2.49% | 0.00 cr | 652.23 | 91.9% | ₹0 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.
