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 | 645.80 | 673.80 | 642.05 | 658.25 | +12.35 | +1.91% | 0.03 cr | 662.77 | 44.9% | ₹22 cr |
| 03 Sep '26 | 645.05 | 658.70 | 632.60 | 645.90 | +2.05 | +0.32% | 0.02 cr | 644.90 | 53.1% | ₹12 cr |
| 02 Sep '26 | 619.00 | 650.75 | 617.20 | 643.85 | +24.05 | +3.88% | 0.05 cr | 645.68 | 54.2% | ₹34 cr |
| 01 Sep '26 | 580.30 | 619.80 | 580.30 | 619.80 | +29.50 | +5.00% | 0.04 cr | 615.09 | 56.2% | ₹27 cr |
| 31 Aug '26 | 605.00 | 606.00 | 577.50 | 590.30 | −15.85 | −2.61% | 0.04 cr | 587.99 | 59.1% | ₹26 cr |
| 28 Aug '26 | 643.95 | 645.00 | 604.05 | 606.15 | −29.65 | −4.66% | 0.05 cr | 609.99 | 62.4% | ₹28 cr |
| 27 Aug '26 | 654.75 | 668.85 | 632.25 | 635.80 | −1.20 | −0.19% | 0.03 cr | 657.96 | 54.0% | ₹21 cr |
| 26 Aug '26 | 647.00 | 653.00 | 634.65 | 637.00 | −10.80 | −1.67% | 0.01 cr | 643.06 | 61.4% | ₹7 cr |
| 25 Aug '26 | 635.00 | 654.00 | 631.00 | 647.80 | +13.30 | +2.10% | 0.01 cr | 642.65 | 68.0% | ₹6 cr |
| 24 Aug '26 | 656.00 | 658.00 | 630.10 | 634.50 | −11.60 | −1.80% | 0.01 cr | 643.98 | 62.4% | ₹8 cr |
| 21 Aug '26 | 629.90 | 653.35 | 625.00 | 646.10 | +23.85 | +3.83% | 0.02 cr | 645.02 | 60.9% | ₹12 cr |
| 20 Aug '26 | 650.55 | 651.05 | 617.60 | 622.25 | −22.35 | −3.47% | 0.02 cr | 627.40 | 58.6% | ₹12 cr |
| 19 Aug '26 | 657.25 | 667.00 | 637.25 | 644.60 | −12.65 | −1.92% | 0.01 cr | 654.71 | 64.8% | ₹6 cr |
| 18 Aug '26 | 642.05 | 669.25 | 641.00 | 657.25 | +6.70 | +1.03% | 0.01 cr | 654.39 | 47.2% | ₹10 cr |
| 17 Aug '26 | 631.00 | 663.50 | 625.20 | 650.55 | +18.60 | +2.94% | 0.04 cr | 654.94 | 54.0% | ₹27 cr |
| 14 Aug '26 | 634.00 | 641.15 | 622.00 | 631.95 | +2.25 | +0.36% | 0.01 cr | 632.32 | 66.8% | ₹5 cr |
| 13 Aug '26 | 638.70 | 651.15 | 626.15 | 629.70 | −9.00 | −1.41% | 0.01 cr | 635.59 | 73.3% | ₹6 cr |
| 12 Aug '26 | 632.00 | 642.00 | 613.30 | 638.70 | +15.50 | +2.49% | 0.02 cr | 632.71 | 57.7% | ₹12 cr |
| 11 Aug '26 | 619.00 | 639.85 | 608.40 | 623.20 | −3.00 | −0.48% | 0.01 cr | 627.88 | 57.7% | ₹8 cr |
| 10 Aug '26 | 607.05 | 644.10 | 602.65 | 626.20 | −3.50 | −0.56% | 0.03 cr | 618.23 | — | ₹16 cr |
| 07 Aug '26 | 656.00 | 660.00 | 621.00 | 629.70 | −21.95 | −3.37% | 0.02 cr | 629.30 | — | ₹15 cr |
| 06 Aug '26 | 650.00 | 662.00 | 640.40 | 651.65 | −14.25 | −2.14% | 0.01 cr | 649.67 | — | ₹9 cr |
| 05 Aug '26 | 624.90 | 676.00 | 624.90 | 665.90 | +8.15 | +1.24% | 0.04 cr | 638.95 | — | ₹24 cr |
| 04 Aug '26 | 700.00 | 704.00 | 657.75 | 657.75 | −34.60 | −5.00% | 0.03 cr | 665.34 | — | ₹17 cr |
| 03 Aug '26 | 682.00 | 695.00 | 680.00 | 692.35 | +13.80 | +2.03% | 0.01 cr | 690.37 | — | ₹4 cr |
| 31 Jul '26 | 646.00 | 678.55 | 646.00 | 678.55 | +32.30 | +5.00% | 0.01 cr | 673.81 | — | ₹5 cr |
| 30 Jul '26 | 662.00 | 673.90 | 639.00 | 646.25 | −13.75 | −2.08% | 0.01 cr | 650.17 | — | ₹5 cr |
| 29 Jul '26 | 661.00 | 684.00 | 649.00 | 660.00 | −9.75 | −1.46% | 0.01 cr | 660.49 | — | ₹5 cr |
| 28 Jul '26 | 675.00 | 697.00 | 663.00 | 669.75 | −12.90 | −1.89% | 0.00 cr | 672.50 | — | ₹3 cr |
| 27 Jul '26 | 653.45 | 686.10 | 653.45 | 682.65 | +29.20 | +4.47% | 0.01 cr | 680.29 | — | ₹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.
