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 | 668.00 | 668.00 | 644.35 | 649.60 | −14.15 | −2.13% | 0.03 cr | 654.66 | 48.5% | ₹17 cr |
| 03 Sep '26 | 640.95 | 663.75 | 635.60 | 663.75 | +31.60 | +5.00% | 0.01 cr | 655.31 | 62.1% | ₹10 cr |
| 02 Sep '26 | 622.80 | 638.45 | 608.00 | 632.15 | +9.60 | +1.54% | 0.01 cr | 623.64 | 48.7% | ₹8 cr |
| 01 Sep '26 | 627.40 | 638.00 | 620.00 | 622.55 | −4.85 | −0.77% | 0.01 cr | 627.57 | 53.8% | ₹7 cr |
| 31 Aug '26 | 651.10 | 652.70 | 623.30 | 627.40 | −25.30 | −3.88% | 0.03 cr | 630.66 | 60.1% | ₹17 cr |
| 28 Aug '26 | 660.50 | 663.45 | 650.60 | 652.70 | −9.05 | −1.37% | 0.01 cr | 655.40 | 57.0% | ₹8 cr |
| 27 Aug '26 | 642.80 | 675.00 | 642.80 | 661.75 | +18.15 | +2.82% | 0.03 cr | 664.04 | 54.6% | ₹23 cr |
| 26 Aug '26 | 658.40 | 658.40 | 637.35 | 643.60 | −0.90 | −0.14% | 0.02 cr | 643.58 | 50.7% | ₹13 cr |
| 25 Aug '26 | 648.10 | 658.50 | 641.00 | 644.50 | −6.00 | −0.92% | 0.02 cr | 647.83 | 54.0% | ₹12 cr |
| 24 Aug '26 | 669.90 | 681.00 | 647.70 | 650.50 | −16.85 | −2.52% | 0.02 cr | 661.32 | 64.6% | ₹16 cr |
| 21 Aug '26 | 666.00 | 682.30 | 665.00 | 667.35 | +0.65 | +0.10% | 0.03 cr | 672.00 | 56.9% | ₹20 cr |
| 20 Aug '26 | 690.05 | 698.95 | 663.00 | 666.70 | −18.30 | −2.67% | 0.03 cr | 676.82 | 55.9% | ₹19 cr |
| 19 Aug '26 | 710.00 | 718.70 | 682.10 | 685.00 | −20.05 | −2.84% | 0.03 cr | 694.87 | 56.1% | ₹18 cr |
| 18 Aug '26 | 724.20 | 724.70 | 696.65 | 705.05 | −26.10 | −3.57% | 0.05 cr | 706.79 | 51.2% | ₹38 cr |
| 17 Aug '26 | 731.15 | 745.00 | 731.15 | 731.15 | −38.45 | −5.00% | 0.05 cr | 732.48 | 53.0% | ₹33 cr |
| 14 Aug '26 | 781.15 | 789.60 | 769.60 | 769.60 | −40.50 | −5.00% | 0.03 cr | 773.65 | 65.9% | ₹22 cr |
| 13 Aug '26 | 825.00 | 825.00 | 781.20 | 810.10 | +16.10 | +2.03% | 0.05 cr | 806.92 | 50.5% | ₹39 cr |
| 12 Aug '26 | 766.15 | 798.25 | 766.15 | 794.00 | +33.75 | +4.44% | 0.04 cr | 792.40 | 53.3% | ₹35 cr |
| 11 Aug '26 | 742.00 | 780.00 | 740.40 | 760.25 | +10.95 | +1.46% | 0.02 cr | 765.10 | 57.6% | ₹16 cr |
| 10 Aug '26 | 766.65 | 777.00 | 740.25 | 749.30 | −13.60 | −1.78% | 0.02 cr | 750.31 | 52.8% | ₹12 cr |
| 07 Aug '26 | 730.00 | 762.90 | 728.55 | 762.90 | +36.30 | +5.00% | 0.02 cr | 746.21 | 62.1% | ₹12 cr |
| 06 Aug '26 | 740.10 | 750.90 | 724.90 | 726.60 | −15.90 | −2.14% | 0.01 cr | 732.51 | 65.3% | ₹10 cr |
| 05 Aug '26 | 755.10 | 756.10 | 740.00 | 742.50 | −16.15 | −2.13% | 0.01 cr | 746.13 | 61.9% | ₹8 cr |
| 04 Aug '26 | 769.00 | 785.00 | 740.10 | 758.65 | +0.65 | +0.09% | 0.02 cr | 760.76 | 46.4% | ₹19 cr |
| 03 Aug '26 | 700.00 | 758.00 | 700.00 | 758.00 | +36.05 | +4.99% | 0.02 cr | 734.92 | 58.1% | ₹12 cr |
| 31 Jul '26 | 741.00 | 769.25 | 713.00 | 721.95 | −17.70 | −2.39% | 0.04 cr | 750.06 | 41.2% | ₹26 cr |
| 30 Jul '26 | 751.50 | 760.65 | 727.00 | 739.65 | −11.85 | −1.58% | 0.01 cr | 739.42 | 50.3% | ₹9 cr |
| 29 Jul '26 | 750.95 | 767.90 | 735.20 | 751.50 | +5.10 | +0.68% | 0.02 cr | 752.09 | 50.2% | ₹15 cr |
| 28 Jul '26 | 779.85 | 784.60 | 742.35 | 746.40 | −33.45 | −4.29% | 0.02 cr | 752.43 | 56.6% | ₹12 cr |
| 27 Jul '26 | 805.00 | 815.55 | 777.60 | 779.85 | −20.85 | −2.60% | 0.01 cr | 787.73 | 56.9% | ₹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.
