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 | 714.00 | 735.00 | 685.80 | 696.10 | −16.20 | −2.27% | 0.20 cr | 708.13 | 12.9% | ₹140 cr |
| 03 Sep '26 | 646.45 | 733.00 | 642.70 | 712.30 | +72.30 | +11.30% | 0.54 cr | 692.70 | 25.2% | ₹373 cr |
| 02 Sep '26 | 639.70 | 658.00 | 622.60 | 640.00 | −5.10 | −0.79% | 0.03 cr | 633.96 | 23.6% | ₹16 cr |
| 01 Sep '26 | 659.90 | 663.10 | 634.70 | 645.10 | −10.75 | −1.64% | 0.03 cr | 647.52 | 35.7% | ₹18 cr |
| 31 Aug '26 | 640.00 | 658.75 | 632.05 | 655.85 | +13.60 | +2.12% | 0.03 cr | 647.16 | 37.9% | ₹22 cr |
| 28 Aug '26 | 657.10 | 657.75 | 640.40 | 642.25 | −14.50 | −2.21% | 0.02 cr | 647.03 | 41.4% | ₹16 cr |
| 27 Aug '26 | 655.15 | 660.25 | 648.00 | 656.75 | +1.65 | +0.25% | 0.02 cr | 655.47 | 35.1% | ₹15 cr |
| 26 Aug '26 | 663.50 | 665.05 | 646.75 | 655.10 | −5.80 | −0.88% | 0.05 cr | 653.84 | 54.1% | ₹30 cr |
| 25 Aug '26 | 659.40 | 671.00 | 643.30 | 660.90 | +6.80 | +1.04% | 0.08 cr | 662.50 | 37.9% | ₹53 cr |
| 24 Aug '26 | 639.00 | 663.70 | 629.05 | 654.10 | +14.80 | +2.32% | 0.13 cr | 649.53 | 38.3% | ₹82 cr |
| 21 Aug '26 | 625.75 | 642.50 | 619.15 | 639.30 | +13.55 | +2.17% | 0.12 cr | 633.99 | 36.3% | ₹76 cr |
| 20 Aug '26 | 590.00 | 629.45 | 588.85 | 625.75 | +38.05 | +6.47% | 0.15 cr | 616.90 | 34.9% | ₹93 cr |
| 19 Aug '26 | 589.05 | 594.05 | 582.15 | 587.70 | −1.20 | −0.20% | 0.02 cr | 587.99 | 66.8% | ₹13 cr |
| 18 Aug '26 | 598.90 | 600.00 | 585.00 | 588.90 | −4.80 | −0.81% | 0.04 cr | 591.26 | 55.0% | ₹21 cr |
| 17 Aug '26 | 590.35 | 600.75 | 576.00 | 593.70 | +2.15 | +0.36% | 0.05 cr | 589.89 | 37.5% | ₹31 cr |
| 14 Aug '26 | 593.00 | 605.90 | 585.10 | 591.55 | +1.90 | +0.32% | 0.04 cr | 593.84 | 41.9% | ₹27 cr |
| 13 Aug '26 | 597.15 | 597.15 | 582.80 | 589.65 | −3.30 | −0.56% | 0.02 cr | 589.05 | 41.7% | ₹11 cr |
| 12 Aug '26 | 605.50 | 607.65 | 585.45 | 592.95 | −12.15 | −2.01% | 0.03 cr | 593.90 | 37.4% | ₹18 cr |
| 11 Aug '26 | 611.05 | 619.45 | 601.35 | 605.10 | −2.60 | −0.43% | 0.06 cr | 608.55 | 37.0% | ₹34 cr |
| 10 Aug '26 | 581.95 | 613.75 | 580.80 | 607.70 | +25.75 | +4.42% | 0.17 cr | 605.28 | 32.7% | ₹105 cr |
| 07 Aug '26 | 568.80 | 585.80 | 568.35 | 581.95 | +10.00 | +1.75% | 0.04 cr | 580.56 | 44.8% | ₹26 cr |
| 06 Aug '26 | 570.95 | 579.25 | 564.10 | 571.95 | +1.65 | +0.29% | 0.02 cr | 573.19 | 48.8% | ₹11 cr |
| 05 Aug '26 | 583.10 | 588.45 | 567.60 | 570.30 | −9.90 | −1.71% | 0.02 cr | 576.34 | 44.7% | ₹10 cr |
| 04 Aug '26 | 581.55 | 585.95 | 575.30 | 580.20 | −3.45 | −0.59% | 0.03 cr | 580.75 | 67.0% | ₹17 cr |
| 03 Aug '26 | 581.95 | 587.55 | 575.00 | 583.65 | +3.45 | +0.59% | 0.04 cr | 583.21 | 59.0% | ₹25 cr |
| 31 Jul '26 | 565.55 | 582.00 | 565.00 | 580.20 | +15.10 | +2.67% | 0.07 cr | 575.81 | 50.9% | ₹39 cr |
| 30 Jul '26 | 567.40 | 570.00 | 561.20 | 565.10 | +0.85 | +0.15% | 0.03 cr | 565.70 | 54.6% | ₹15 cr |
| 29 Jul '26 | 562.30 | 565.90 | 557.15 | 564.25 | +4.05 | +0.72% | 0.02 cr | 561.91 | 35.2% | ₹12 cr |
| 28 Jul '26 | 546.00 | 562.75 | 543.45 | 560.20 | +16.75 | +3.08% | 0.06 cr | 557.11 | 31.1% | ₹34 cr |
| 27 Jul '26 | 528.00 | 545.50 | 526.15 | 543.45 | +18.00 | +3.43% | 0.04 cr | 536.80 | 53.2% | ₹22 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.
