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 | 681.65 | 689.75 | 680.80 | 681.90 | +0.25 | +0.04% | 0.19 cr | 685.52 | 53.2% | ₹131 cr |
| 03 Sep '26 | 671.00 | 689.35 | 671.00 | 681.65 | +8.10 | +1.20% | 0.34 cr | 681.38 | 49.8% | ₹232 cr |
| 02 Sep '26 | 666.00 | 673.55 | 651.30 | 673.55 | −1.60 | −0.24% | 0.36 cr | 661.35 | 45.4% | ₹237 cr |
| 01 Sep '26 | 672.60 | 676.00 | 665.95 | 675.15 | −15.90 | −2.30% | 0.34 cr | 671.70 | 53.1% | ₹229 cr |
| 31 Aug '26 | 676.15 | 691.05 | 664.00 | 691.05 | +11.25 | +1.65% | 0.32 cr | 676.98 | 63.9% | ₹213 cr |
| 28 Aug '26 | 680.00 | 682.95 | 672.50 | 679.80 | +3.65 | +0.54% | 0.11 cr | 677.35 | 43.2% | ₹72 cr |
| 27 Aug '26 | 679.00 | 687.50 | 673.55 | 676.15 | +3.65 | +0.54% | 0.18 cr | 680.67 | 39.4% | ₹120 cr |
| 26 Aug '26 | 688.00 | 690.40 | 672.50 | 672.50 | −10.45 | −1.53% | 0.21 cr | 681.25 | 47.1% | ₹146 cr |
| 25 Aug '26 | 688.00 | 688.20 | 678.30 | 682.95 | −6.05 | −0.88% | 0.22 cr | 681.98 | 47.6% | ₹147 cr |
| 24 Aug '26 | 678.10 | 689.00 | 678.10 | 689.00 | +10.90 | +1.61% | 0.51 cr | 685.00 | 67.3% | ₹349 cr |
| 21 Aug '26 | 677.20 | 684.45 | 675.25 | 678.10 | +1.95 | +0.29% | 0.25 cr | 680.67 | 43.3% | ₹169 cr |
| 20 Aug '26 | 674.00 | 682.45 | 671.95 | 676.15 | +6.25 | +0.93% | 0.24 cr | 678.19 | 49.1% | ₹161 cr |
| 19 Aug '26 | 666.00 | 674.65 | 658.30 | 669.90 | +4.15 | +0.62% | 0.29 cr | 668.44 | 35.3% | ₹194 cr |
| 18 Aug '26 | 672.00 | 682.50 | 658.25 | 665.75 | −5.25 | −0.78% | 0.61 cr | 670.97 | 43.0% | ₹409 cr |
| 17 Aug '26 | 666.70 | 674.90 | 659.50 | 671.00 | +6.00 | +0.90% | 0.30 cr | 668.97 | 33.4% | ₹204 cr |
| 14 Aug '26 | 664.00 | 669.85 | 659.60 | 665.00 | +1.00 | +0.15% | 0.15 cr | 665.68 | 37.2% | ₹102 cr |
| 13 Aug '26 | 661.20 | 667.80 | 656.65 | 664.00 | +2.25 | +0.34% | 0.26 cr | 663.04 | 45.8% | ₹175 cr |
| 12 Aug '26 | 653.00 | 661.75 | 644.55 | 661.75 | +11.65 | +1.79% | 0.27 cr | 652.04 | 43.8% | ₹175 cr |
| 11 Aug '26 | 658.00 | 662.00 | 648.20 | 650.10 | −9.90 | −1.50% | 0.28 cr | 653.08 | 51.3% | ₹181 cr |
| 10 Aug '26 | 642.00 | 660.90 | 639.30 | 660.00 | +18.00 | +2.80% | 0.30 cr | 655.17 | 31.5% | ₹199 cr |
| 07 Aug '26 | 635.05 | 649.90 | 635.05 | 642.00 | +0.00 | +0.00% | 0.25 cr | 644.17 | 40.3% | ₹159 cr |
| 06 Aug '26 | 652.65 | 656.10 | 636.30 | 642.00 | −7.10 | −1.09% | 0.49 cr | 643.73 | 50.7% | ₹314 cr |
| 05 Aug '26 | 651.15 | 665.80 | 649.00 | 649.10 | +5.70 | +0.89% | 0.49 cr | 659.94 | 30.4% | ₹324 cr |
| 04 Aug '26 | 654.80 | 659.80 | 643.40 | 643.40 | −25.15 | −3.76% | 0.70 cr | 651.87 | 49.9% | ₹457 cr |
| 03 Aug '26 | 668.25 | 670.90 | 660.60 | 668.55 | +9.25 | +1.40% | 0.17 cr | 665.91 | 30.0% | ₹111 cr |
| 31 Jul '26 | 658.00 | 661.95 | 656.25 | 659.30 | +4.45 | +0.68% | 0.14 cr | 659.23 | 45.1% | ₹95 cr |
| 30 Jul '26 | 669.75 | 669.75 | 652.05 | 654.85 | −15.40 | −2.30% | 0.23 cr | 660.24 | 41.6% | ₹153 cr |
| 29 Jul '26 | 668.00 | 672.00 | 662.45 | 670.25 | +7.20 | +1.09% | 0.41 cr | 668.80 | 52.5% | ₹271 cr |
| 28 Jul '26 | 650.40 | 666.60 | 648.00 | 663.05 | +12.15 | +1.87% | 0.60 cr | 660.65 | 54.7% | ₹398 cr |
| 27 Jul '26 | 647.10 | 651.95 | 641.90 | 650.90 | +5.70 | +0.88% | 0.27 cr | 647.53 | 45.8% | ₹172 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.
