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 | 625.00 | 681.55 | 623.30 | 674.00 | +54.40 | +8.78% | 0.02 cr | 661.88 | 52.0% | ₹11 cr |
| 03 Sep '26 | 615.60 | 635.70 | 603.45 | 619.60 | +16.15 | +2.68% | 0.00 cr | 627.04 | 50.0% | ₹3 cr |
| 02 Sep '26 | 598.00 | 608.00 | 565.50 | 603.45 | +20.15 | +3.45% | 0.00 cr | 592.64 | 43.2% | ₹2 cr |
| 01 Sep '26 | 586.85 | 598.45 | 582.30 | 583.30 | +0.05 | +0.01% | 0.00 cr | 586.39 | 42.8% | ₹1 cr |
| 31 Aug '26 | 618.00 | 624.55 | 555.25 | 583.25 | −29.30 | −4.78% | 0.01 cr | 580.37 | 50.9% | ₹5 cr |
| 28 Aug '26 | 628.20 | 640.00 | 605.35 | 612.55 | −15.65 | −2.49% | 0.00 cr | 623.30 | 58.5% | ₹3 cr |
| 27 Aug '26 | 613.00 | 640.00 | 613.00 | 628.20 | +14.90 | +2.43% | 0.01 cr | 632.31 | 46.1% | ₹3 cr |
| 26 Aug '26 | 619.20 | 624.00 | 597.40 | 613.30 | +3.05 | +0.50% | 0.00 cr | 613.62 | 65.7% | ₹3 cr |
| 25 Aug '26 | 616.45 | 627.40 | 605.00 | 610.25 | −6.20 | −1.01% | 0.00 cr | 613.66 | 47.2% | ₹2 cr |
| 24 Aug '26 | 644.85 | 669.95 | 611.10 | 616.45 | −28.65 | −4.44% | 0.01 cr | 637.74 | 49.3% | ₹3 cr |
| 21 Aug '26 | 623.15 | 655.00 | 621.20 | 645.10 | +23.50 | +3.78% | 0.01 cr | 640.67 | 35.2% | ₹6 cr |
| 20 Aug '26 | 613.00 | 656.25 | 604.95 | 621.60 | +2.35 | +0.38% | 0.01 cr | 637.44 | 38.6% | ₹8 cr |
| 19 Aug '26 | 619.40 | 645.00 | 608.10 | 619.25 | −0.15 | −0.02% | 0.01 cr | 628.04 | 32.8% | ₹9 cr |
| 18 Aug '26 | 575.00 | 639.00 | 560.70 | 619.40 | +42.55 | +7.38% | 0.06 cr | 615.30 | 17.0% | ₹34 cr |
| 17 Aug '26 | 515.00 | 585.60 | 500.00 | 576.85 | +68.75 | +13.53% | 0.03 cr | 552.23 | 34.7% | ₹15 cr |
| 14 Aug '26 | 487.00 | 515.00 | 475.30 | 508.10 | +23.20 | +4.78% | 0.01 cr | 500.61 | 49.7% | ₹3 cr |
| 13 Aug '26 | 502.00 | 538.80 | 475.00 | 484.90 | −9.45 | −1.91% | 0.05 cr | 491.97 | 78.9% | ₹25 cr |
| 12 Aug '26 | 446.00 | 500.00 | 436.15 | 494.35 | +53.80 | +12.21% | 0.07 cr | 458.32 | 83.7% | ₹30 cr |
| 11 Aug '26 | 422.10 | 446.45 | 422.00 | 440.55 | +23.05 | +5.52% | 0.01 cr | 436.82 | 57.2% | ₹3 cr |
| 10 Aug '26 | 419.00 | 422.90 | 410.00 | 417.50 | +6.45 | +1.57% | 0.00 cr | 417.25 | 81.6% | ₹1 cr |
| 07 Aug '26 | 406.15 | 417.80 | 406.10 | 411.05 | +5.30 | +1.31% | 0.00 cr | 412.20 | 73.5% | ₹1 cr |
| 06 Aug '26 | 402.00 | 410.00 | 401.55 | 405.75 | +3.55 | +0.88% | 0.00 cr | 405.75 | 72.0% | ₹0 cr |
| 05 Aug '26 | 407.90 | 411.40 | 394.60 | 402.20 | −0.20 | −0.05% | 0.00 cr | 406.10 | 69.9% | ₹0 cr |
| 04 Aug '26 | 405.70 | 411.20 | 397.00 | 402.40 | −3.05 | −0.75% | 0.00 cr | 405.45 | 72.6% | ₹1 cr |
| 03 Aug '26 | 404.00 | 418.40 | 390.15 | 405.45 | +11.65 | +2.96% | 0.01 cr | 407.33 | 64.0% | ₹3 cr |
| 31 Jul '26 | 384.00 | 398.90 | 376.15 | 393.80 | +17.95 | +4.78% | 0.00 cr | 389.30 | 55.2% | ₹1 cr |
| 30 Jul '26 | 370.20 | 385.00 | 370.20 | 375.85 | +0.70 | +0.19% | 0.00 cr | 379.02 | 37.8% | ₹0 cr |
| 29 Jul '26 | 374.75 | 382.00 | 374.00 | 375.15 | +0.40 | +0.11% | 0.00 cr | 376.05 | 84.5% | ₹0 cr |
| 28 Jul '26 | 379.35 | 379.95 | 373.70 | 374.75 | −4.40 | −1.16% | 0.00 cr | 375.63 | 73.3% | ₹0 cr |
| 27 Jul '26 | 374.00 | 382.65 | 370.00 | 379.15 | +2.20 | +0.58% | 0.00 cr | 378.27 | 60.1% | ₹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.
