End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 661.10 | 661.10 | 652.00 | 660.25 | −0.85 | −0.13% | 0.00 cr | 658.64 | ₹0 cr |
| 03 Sep '26 | 670.00 | 670.00 | 661.10 | 661.10 | −12.90 | −1.91% | 0.00 cr | 664.32 | ₹0 cr |
| 02 Sep '26 | 662.00 | 677.35 | 662.00 | 674.00 | +9.85 | +1.48% | 0.00 cr | 669.36 | ₹0 cr |
| 01 Sep '26 | 674.00 | 674.00 | 664.15 | 664.15 | −10.85 | −1.61% | 0.00 cr | 666.52 | ₹0 cr |
| 31 Aug '26 | 675.00 | 675.00 | 668.00 | 675.00 | −5.00 | −0.74% | 0.00 cr | 673.70 | ₹0 cr |
| 28 Aug '26 | 672.00 | 680.00 | 663.25 | 680.00 | +4.00 | +0.59% | 0.00 cr | 670.76 | ₹0 cr |
| 27 Aug '26 | 674.00 | 676.00 | 674.00 | 676.00 | +10.00 | +1.50% | 0.00 cr | 674.87 | ₹0 cr |
| 26 Aug '26 | 668.50 | 668.50 | 666.00 | 666.00 | −1.00 | −0.15% | 0.00 cr | 667.44 | ₹0 cr |
| 25 Aug '26 | 671.00 | 671.00 | 666.50 | 667.00 | −3.00 | −0.45% | 0.00 cr | 667.90 | ₹0 cr |
| 24 Aug '26 | 669.95 | 670.00 | 655.00 | 670.00 | +10.05 | +1.52% | 0.00 cr | 660.67 | ₹1 cr |
| 21 Aug '26 | 635.05 | 659.95 | 635.05 | 659.95 | +12.90 | +1.99% | 0.00 cr | 649.56 | ₹0 cr |
| 20 Aug '26 | 647.05 | 647.05 | 647.05 | 647.05 | −13.20 | −2.00% | 0.00 cr | 647.05 | ₹0 cr |
| 19 Aug '26 | 670.00 | 670.00 | 660.25 | 660.25 | −13.45 | −2.00% | 0.00 cr | 661.12 | ₹0 cr |
| 18 Aug '26 | 673.70 | 673.70 | 673.70 | 673.70 | −13.70 | −1.99% | 0.00 cr | 673.70 | ₹1 cr |
| 17 Aug '26 | 687.40 | 687.40 | 687.40 | 687.40 | −14.00 | −2.00% | 0.00 cr | 687.40 | ₹0 cr |
| 14 Aug '26 | 701.40 | 701.50 | 701.40 | 701.40 | −14.30 | −2.00% | 0.00 cr | 701.41 | ₹1 cr |
| 13 Aug '26 | 715.70 | 715.70 | 715.70 | 715.70 | −14.60 | −2.00% | 0.00 cr | 715.70 | ₹1 cr |
| 12 Aug '26 | 734.45 | 760.10 | 730.30 | 730.30 | −14.90 | −2.00% | 0.00 cr | 736.51 | ₹1 cr |
| 11 Aug '26 | 749.95 | 749.95 | 745.20 | 745.20 | −4.80 | −0.64% | 0.00 cr | 746.54 | ₹0 cr |
| 10 Aug '26 | 740.55 | 760.00 | 740.55 | 750.00 | +0.05 | +0.01% | 0.00 cr | 748.21 | ₹1 cr |
| 07 Aug '26 | 749.95 | 749.95 | 749.95 | 749.95 | −15.30 | −2.00% | 0.00 cr | 749.95 | ₹0 cr |
| 06 Aug '26 | 774.00 | 774.00 | 765.25 | 765.25 | −15.60 | −2.00% | 0.00 cr | 765.83 | ₹1 cr |
| 05 Aug '26 | 780.85 | 780.85 | 780.85 | 780.85 | −15.90 | −2.00% | 0.00 cr | 780.85 | ₹1 cr |
| 04 Aug '26 | 829.25 | 829.25 | 796.75 | 796.75 | −16.25 | −2.00% | 0.00 cr | 826.89 | ₹2 cr |
| 03 Aug '26 | 781.20 | 813.00 | 781.20 | 813.00 | +15.90 | +1.99% | 0.00 cr | 811.45 | ₹2 cr |
| 31 Jul '26 | 797.10 | 797.10 | 797.10 | 797.10 | −16.25 | −2.00% | 0.00 cr | 797.10 | ₹0 cr |
| 30 Jul '26 | 813.35 | 813.35 | 813.35 | 813.35 | −16.55 | −1.99% | 0.00 cr | 813.35 | ₹0 cr |
| 29 Jul '26 | 829.90 | 829.90 | 829.90 | 829.90 | −16.90 | −2.00% | 0.00 cr | 829.90 | ₹0 cr |
| 28 Jul '26 | 846.80 | 846.80 | 806.80 | 846.80 | +40.30 | +5.00% | 0.02 cr | 845.56 | ₹16 cr |
| 27 Jul '26 | 768.10 | 806.50 | 748.05 | 806.50 | +38.40 | +5.00% | 0.01 cr | 801.33 | ₹11 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.
