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 | 657.00 | 665.50 | 638.70 | 644.85 | −14.10 | −2.14% | 0.03 cr | 647.76 | 42.3% | ₹20 cr |
| 03 Sep '26 | 669.35 | 669.35 | 651.50 | 658.95 | −11.30 | −1.69% | 0.03 cr | 661.80 | 39.0% | ₹23 cr |
| 02 Sep '26 | 652.00 | 679.70 | 650.00 | 670.25 | +15.85 | +2.42% | 0.22 cr | 668.34 | 23.9% | ₹149 cr |
| 01 Sep '26 | 650.00 | 695.60 | 633.70 | 654.40 | +39.10 | +6.35% | 1.09 cr | 670.47 | 9.4% | ₹728 cr |
| 31 Aug '26 | 608.25 | 623.70 | 608.00 | 615.30 | +6.00 | +0.98% | 0.04 cr | 616.27 | 44.0% | ₹22 cr |
| 28 Aug '26 | 613.65 | 616.65 | 604.00 | 609.30 | −5.45 | −0.89% | 0.01 cr | 608.79 | 56.2% | ₹6 cr |
| 27 Aug '26 | 625.00 | 626.85 | 611.00 | 614.75 | −11.00 | −1.76% | 0.02 cr | 617.02 | 41.2% | ₹11 cr |
| 26 Aug '26 | 616.00 | 634.45 | 611.00 | 625.75 | +15.65 | +2.57% | 0.05 cr | 623.29 | 35.3% | ₹33 cr |
| 25 Aug '26 | 570.00 | 625.00 | 569.95 | 610.10 | +37.35 | +6.52% | 0.35 cr | 611.14 | 15.8% | ₹214 cr |
| 24 Aug '26 | 574.55 | 579.30 | 566.60 | 572.75 | −1.80 | −0.31% | 0.03 cr | 572.47 | 72.3% | ₹15 cr |
| 21 Aug '26 | 581.10 | 585.70 | 573.00 | 574.55 | −7.10 | −1.22% | 0.01 cr | 578.68 | 48.5% | ₹6 cr |
| 20 Aug '26 | 579.90 | 584.95 | 572.05 | 581.65 | +8.30 | +1.45% | 0.02 cr | 578.27 | 45.5% | ₹9 cr |
| 19 Aug '26 | 587.00 | 591.75 | 571.40 | 573.35 | −15.35 | −2.61% | 0.02 cr | 581.10 | 51.9% | ₹12 cr |
| 18 Aug '26 | 599.00 | 599.00 | 585.20 | 588.70 | −8.30 | −1.39% | 0.02 cr | 591.68 | 52.5% | ₹12 cr |
| 17 Aug '26 | 586.00 | 601.20 | 578.85 | 597.00 | +16.50 | +2.84% | 0.04 cr | 591.16 | 50.5% | ₹26 cr |
| 14 Aug '26 | 563.00 | 588.85 | 560.55 | 580.50 | +18.30 | +3.26% | 0.08 cr | 577.67 | 42.1% | ₹47 cr |
| 13 Aug '26 | 555.00 | 569.55 | 548.70 | 562.20 | +9.95 | +1.80% | 0.03 cr | 561.47 | 53.7% | ₹15 cr |
| 12 Aug '26 | 552.40 | 554.85 | 546.15 | 552.25 | +5.85 | +1.07% | 0.01 cr | 550.44 | 56.4% | ₹5 cr |
| 11 Aug '26 | 556.85 | 557.00 | 545.00 | 546.40 | −9.65 | −1.74% | 0.01 cr | 548.92 | 54.5% | ₹4 cr |
| 10 Aug '26 | 548.00 | 558.90 | 539.05 | 556.05 | +13.20 | +2.43% | 0.02 cr | 550.09 | 51.2% | ₹13 cr |
| 07 Aug '26 | 548.25 | 548.80 | 541.40 | 542.85 | −2.70 | −0.49% | 0.01 cr | 544.00 | 60.2% | ₹6 cr |
| 06 Aug '26 | 557.90 | 557.90 | 534.30 | 545.55 | −20.90 | −3.69% | 0.04 cr | 545.11 | 42.8% | ₹24 cr |
| 05 Aug '26 | 566.00 | 568.00 | 560.60 | 566.45 | +3.20 | +0.57% | 0.01 cr | 564.93 | 59.0% | ₹5 cr |
| 04 Aug '26 | 562.10 | 568.00 | 561.20 | 563.25 | −1.80 | −0.32% | 0.01 cr | 564.28 | 63.0% | ₹3 cr |
| 03 Aug '26 | 557.05 | 566.75 | 557.05 | 565.05 | +8.25 | +1.48% | 0.01 cr | 563.64 | 65.5% | ₹6 cr |
| 31 Jul '26 | 561.20 | 562.00 | 555.55 | 556.80 | −2.60 | −0.46% | 0.01 cr | 557.30 | 56.7% | ₹4 cr |
| 30 Jul '26 | 560.70 | 564.20 | 557.55 | 559.40 | −0.95 | −0.17% | 0.01 cr | 560.81 | 50.3% | ₹3 cr |
| 29 Jul '26 | 570.00 | 570.00 | 556.35 | 560.35 | −16.75 | −2.90% | 0.02 cr | 560.58 | 51.9% | ₹11 cr |
| 28 Jul '26 | 578.35 | 578.80 | 570.00 | 577.10 | +2.75 | +0.48% | 0.02 cr | 575.08 | 59.3% | ₹11 cr |
| 27 Jul '26 | 579.50 | 583.00 | 573.00 | 574.35 | +0.75 | +0.13% | 0.01 cr | 576.20 | 60.9% | ₹5 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.
