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 | 668.50 | 724.00 | 667.00 | 695.75 | +30.20 | +4.54% | 1.43 cr | 707.26 | 9.4% | ₹1,012 cr |
| 03 Sep '26 | 664.05 | 670.60 | 660.00 | 665.55 | +5.35 | +0.81% | 0.06 cr | 665.18 | 42.1% | ₹37 cr |
| 02 Sep '26 | 658.05 | 663.00 | 648.00 | 660.20 | +1.00 | +0.15% | 0.05 cr | 654.88 | 39.5% | ₹34 cr |
| 01 Sep '26 | 657.35 | 669.40 | 653.20 | 659.20 | +1.85 | +0.28% | 0.07 cr | 660.49 | 40.6% | ₹47 cr |
| 31 Aug '26 | 665.05 | 670.05 | 653.00 | 657.35 | −16.75 | −2.48% | 0.08 cr | 659.94 | 52.6% | ₹52 cr |
| 28 Aug '26 | 665.75 | 677.90 | 665.75 | 674.10 | +8.35 | +1.25% | 0.06 cr | 672.99 | 42.1% | ₹39 cr |
| 27 Aug '26 | 684.00 | 693.80 | 662.90 | 665.75 | −18.15 | −2.65% | 0.09 cr | 675.78 | 53.1% | ₹63 cr |
| 26 Aug '26 | 694.50 | 698.10 | 681.30 | 683.90 | −10.70 | −1.54% | 0.05 cr | 688.96 | 48.3% | ₹31 cr |
| 25 Aug '26 | 690.90 | 699.70 | 686.60 | 694.60 | +3.70 | +0.54% | 0.04 cr | 693.01 | 35.0% | ₹31 cr |
| 24 Aug '26 | 702.55 | 706.00 | 688.15 | 690.90 | −11.65 | −1.66% | 0.07 cr | 695.96 | 42.3% | ₹46 cr |
| 21 Aug '26 | 712.95 | 722.00 | 700.00 | 702.55 | −10.35 | −1.45% | 0.10 cr | 710.20 | 40.7% | ₹72 cr |
| 20 Aug '26 | 674.90 | 727.05 | 674.90 | 712.90 | +41.05 | +6.11% | 0.38 cr | 708.50 | 24.7% | ₹271 cr |
| 19 Aug '26 | 670.05 | 675.50 | 661.25 | 671.85 | +1.80 | +0.27% | 0.08 cr | 670.34 | 50.2% | ₹55 cr |
| 18 Aug '26 | 675.00 | 677.55 | 667.15 | 670.05 | −4.55 | −0.67% | 0.06 cr | 670.71 | 52.5% | ₹43 cr |
| 17 Aug '26 | 678.30 | 683.05 | 666.70 | 674.60 | −3.90 | −0.57% | 0.08 cr | 673.28 | 51.3% | ₹51 cr |
| 14 Aug '26 | 693.05 | 697.10 | 677.05 | 678.50 | −14.55 | −2.10% | 0.07 cr | 683.92 | 59.3% | ₹45 cr |
| 13 Aug '26 | 691.80 | 699.85 | 691.65 | 693.05 | +1.55 | +0.22% | 0.04 cr | 695.23 | 56.7% | ₹31 cr |
| 12 Aug '26 | 695.25 | 702.60 | 688.00 | 691.50 | −3.75 | −0.54% | 0.06 cr | 696.30 | 44.5% | ₹43 cr |
| 11 Aug '26 | 700.00 | 713.85 | 693.80 | 695.25 | +0.70 | +0.10% | 0.11 cr | 702.36 | 43.3% | ₹79 cr |
| 10 Aug '26 | 707.70 | 709.70 | 690.70 | 694.55 | −32.55 | −4.48% | 0.19 cr | 699.71 | 43.9% | ₹136 cr |
| 07 Aug '26 | 734.00 | 743.80 | 720.10 | 727.10 | −9.05 | −1.23% | 0.05 cr | 732.03 | 54.8% | ₹40 cr |
| 06 Aug '26 | 740.00 | 743.85 | 730.50 | 736.15 | −0.35 | −0.05% | 0.06 cr | 737.18 | 46.3% | ₹44 cr |
| 05 Aug '26 | 735.00 | 745.00 | 730.00 | 736.50 | +7.30 | +1.00% | 0.07 cr | 736.19 | 46.5% | ₹50 cr |
| 04 Aug '26 | 727.00 | 736.60 | 721.10 | 729.20 | −10.00 | −1.35% | 0.10 cr | 730.94 | 39.6% | ₹72 cr |
| 03 Aug '26 | 724.00 | 741.70 | 721.65 | 739.20 | +20.50 | +2.85% | 0.10 cr | 735.70 | 43.0% | ₹71 cr |
| 31 Jul '26 | 700.00 | 735.90 | 700.00 | 718.70 | +19.40 | +2.77% | 0.20 cr | 726.01 | 27.4% | ₹145 cr |
| 30 Jul '26 | 705.00 | 707.00 | 697.00 | 699.30 | −8.75 | −1.24% | 0.04 cr | 700.84 | 40.4% | ₹31 cr |
| 29 Jul '26 | 701.90 | 714.45 | 698.15 | 708.05 | +13.10 | +1.89% | 0.06 cr | 708.62 | 38.5% | ₹44 cr |
| 28 Jul '26 | 713.00 | 713.00 | 692.80 | 694.95 | −18.80 | −2.63% | 0.06 cr | 699.63 | 54.0% | ₹43 cr |
| 27 Jul '26 | 701.10 | 715.80 | 701.05 | 713.75 | +15.15 | +2.17% | 0.07 cr | 710.44 | 46.1% | ₹47 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.
