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 | 615.15 | 628.90 | 611.05 | 624.85 | +11.25 | +1.83% | 0.00 cr | 621.25 | 64.7% | ₹1 cr |
| 03 Sep '26 | 616.55 | 617.95 | 608.00 | 613.60 | −0.65 | −0.11% | 0.00 cr | 612.17 | 73.0% | ₹1 cr |
| 02 Sep '26 | 624.35 | 624.35 | 611.10 | 614.25 | −10.10 | −1.62% | 0.00 cr | 616.45 | 80.6% | ₹1 cr |
| 01 Sep '26 | 627.95 | 633.35 | 621.00 | 624.35 | −4.65 | −0.74% | 0.00 cr | 625.79 | 76.5% | ₹1 cr |
| 31 Aug '26 | 633.15 | 639.40 | 626.00 | 629.00 | −4.15 | −0.66% | 0.00 cr | 630.87 | 60.8% | ₹1 cr |
| 28 Aug '26 | 628.00 | 655.45 | 625.05 | 633.15 | +5.40 | +0.86% | 0.00 cr | 638.52 | 40.8% | ₹2 cr |
| 27 Aug '26 | 640.00 | 641.40 | 625.00 | 627.75 | −11.50 | −1.80% | 0.00 cr | 631.08 | 69.0% | ₹0 cr |
| 26 Aug '26 | 634.90 | 643.10 | 632.15 | 639.25 | +6.55 | +1.04% | 0.00 cr | 636.72 | 55.1% | ₹1 cr |
| 25 Aug '26 | 648.20 | 648.45 | 631.55 | 632.70 | −10.10 | −1.57% | 0.00 cr | 637.40 | 56.9% | ₹1 cr |
| 24 Aug '26 | 647.85 | 654.05 | 641.10 | 642.80 | −4.60 | −0.71% | 0.00 cr | 644.46 | 72.5% | ₹1 cr |
| 21 Aug '26 | 652.95 | 656.95 | 645.70 | 647.40 | +0.35 | +0.05% | 0.00 cr | 649.40 | 68.0% | ₹1 cr |
| 20 Aug '26 | 658.95 | 660.60 | 646.00 | 647.05 | −7.45 | −1.14% | 0.00 cr | 651.47 | 65.5% | ₹1 cr |
| 19 Aug '26 | 652.15 | 659.40 | 650.10 | 654.50 | −1.90 | −0.29% | 0.00 cr | 653.72 | 69.2% | ₹0 cr |
| 18 Aug '26 | 648.40 | 658.80 | 648.40 | 656.40 | +0.50 | +0.08% | 0.00 cr | 653.74 | 74.0% | ₹1 cr |
| 17 Aug '26 | 677.90 | 683.45 | 653.00 | 655.90 | −22.00 | −3.25% | 0.00 cr | 663.11 | 62.5% | ₹1 cr |
| 14 Aug '26 | 681.30 | 685.95 | 670.05 | 677.90 | −4.55 | −0.67% | 0.00 cr | 678.89 | 60.7% | ₹1 cr |
| 13 Aug '26 | 679.00 | 684.20 | 670.15 | 682.45 | +5.25 | +0.78% | 0.00 cr | 678.41 | 44.8% | ₹0 cr |
| 12 Aug '26 | 672.70 | 680.00 | 664.70 | 677.20 | +7.35 | +1.10% | 0.00 cr | 671.47 | 51.5% | ₹1 cr |
| 11 Aug '26 | 683.45 | 683.45 | 668.00 | 669.85 | −13.75 | −2.01% | 0.00 cr | 675.20 | 60.1% | ₹1 cr |
| 10 Aug '26 | 681.75 | 691.40 | 677.20 | 683.60 | +1.85 | +0.27% | 0.00 cr | 684.73 | 49.8% | ₹1 cr |
| 07 Aug '26 | 681.60 | 689.95 | 676.10 | 681.75 | +0.10 | +0.01% | 0.00 cr | 683.11 | 49.5% | ₹1 cr |
| 06 Aug '26 | 673.25 | 698.40 | 661.30 | 681.65 | +14.05 | +2.10% | 0.00 cr | 678.65 | 42.8% | ₹3 cr |
| 05 Aug '26 | 664.45 | 670.45 | 658.10 | 667.60 | +3.15 | +0.47% | 0.00 cr | 664.60 | 40.7% | ₹3 cr |
| 04 Aug '26 | 730.00 | 736.50 | 660.00 | 664.45 | −72.05 | −9.78% | 0.02 cr | 681.34 | 52.9% | ₹12 cr |
| 03 Aug '26 | 723.40 | 755.00 | 722.20 | 736.50 | +16.85 | +2.34% | 0.01 cr | 737.70 | 37.8% | ₹6 cr |
| 31 Jul '26 | 718.00 | 737.10 | 714.55 | 719.65 | −2.65 | −0.37% | 0.00 cr | 725.93 | 51.9% | ₹2 cr |
| 30 Jul '26 | 729.15 | 745.00 | 717.10 | 722.30 | −6.85 | −0.94% | 0.00 cr | 728.29 | 53.6% | ₹1 cr |
| 29 Jul '26 | 755.00 | 760.00 | 721.10 | 729.15 | −27.55 | −3.64% | 0.01 cr | 736.02 | 58.9% | ₹4 cr |
| 28 Jul '26 | 766.10 | 779.45 | 749.50 | 756.70 | −9.40 | −1.23% | 0.01 cr | 765.11 | 52.9% | ₹5 cr |
| 27 Jul '26 | 763.10 | 787.45 | 748.10 | 766.10 | +4.20 | +0.55% | 0.01 cr | 771.36 | 46.6% | ₹4 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.
