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 | 693.45 | 705.00 | 680.05 | 682.70 | −10.75 | −1.55% | 0.04 cr | 691.41 | 45.0% | ₹25 cr |
| 03 Sep '26 | 675.20 | 696.70 | 674.40 | 693.45 | +18.25 | +2.70% | 0.07 cr | 689.39 | 52.8% | ₹50 cr |
| 02 Sep '26 | 670.50 | 676.70 | 667.50 | 675.20 | −0.10 | −0.01% | 0.02 cr | 672.82 | 66.5% | ₹14 cr |
| 01 Sep '26 | 677.25 | 680.35 | 668.00 | 675.30 | −7.05 | −1.03% | 0.16 cr | 674.70 | 87.8% | ₹109 cr |
| 31 Aug '26 | 675.00 | 683.95 | 671.90 | 682.35 | +3.00 | +0.44% | 0.02 cr | 679.09 | 55.1% | ₹14 cr |
| 28 Aug '26 | 685.15 | 687.00 | 678.00 | 679.35 | −5.80 | −0.85% | 0.02 cr | 681.49 | 65.6% | ₹12 cr |
| 27 Aug '26 | 687.50 | 693.50 | 682.00 | 685.15 | −2.35 | −0.34% | 0.25 cr | 686.33 | 89.5% | ₹173 cr |
| 26 Aug '26 | 689.00 | 695.75 | 683.55 | 687.50 | −0.10 | −0.01% | 0.27 cr | 688.63 | 91.0% | ₹188 cr |
| 25 Aug '26 | 690.00 | 690.05 | 682.70 | 687.60 | −1.30 | −0.19% | 0.01 cr | 686.58 | 53.6% | ₹6 cr |
| 24 Aug '26 | 693.30 | 698.15 | 684.00 | 688.90 | −6.95 | −1.00% | 0.02 cr | 689.12 | 52.7% | ₹15 cr |
| 21 Aug '26 | 692.40 | 699.95 | 690.45 | 695.85 | +3.50 | +0.51% | 0.07 cr | 696.47 | 74.6% | ₹52 cr |
| 20 Aug '26 | 693.00 | 712.10 | 688.10 | 692.35 | +11.25 | +1.65% | 0.18 cr | 701.94 | 36.4% | ₹123 cr |
| 19 Aug '26 | 700.00 | 700.60 | 680.10 | 681.10 | −17.05 | −2.44% | 0.05 cr | 686.63 | 54.3% | ₹35 cr |
| 18 Aug '26 | 683.00 | 701.00 | 674.85 | 698.15 | +14.25 | +2.08% | 0.05 cr | 690.98 | 63.7% | ₹35 cr |
| 17 Aug '26 | 686.00 | 689.70 | 678.85 | 683.90 | −3.05 | −0.44% | 0.02 cr | 684.18 | 51.8% | ₹13 cr |
| 14 Aug '26 | 684.95 | 688.15 | 678.70 | 686.95 | +2.05 | +0.30% | 0.02 cr | 684.14 | 54.0% | ₹15 cr |
| 13 Aug '26 | 686.00 | 695.15 | 683.00 | 684.90 | −3.85 | −0.56% | 0.06 cr | 688.63 | 76.2% | ₹41 cr |
| 12 Aug '26 | 685.70 | 699.20 | 685.00 | 688.75 | −4.35 | −0.63% | 0.03 cr | 689.18 | 56.9% | ₹19 cr |
| 11 Aug '26 | 675.70 | 695.35 | 670.35 | 693.10 | +16.70 | +2.47% | 0.05 cr | 686.25 | 58.8% | ₹34 cr |
| 10 Aug '26 | 665.00 | 678.00 | 657.00 | 676.40 | +10.75 | +1.61% | 0.06 cr | 665.91 | 52.5% | ₹37 cr |
| 07 Aug '26 | 672.90 | 676.95 | 663.50 | 665.65 | −9.25 | −1.37% | 0.07 cr | 665.93 | 70.9% | ₹47 cr |
| 06 Aug '26 | 675.25 | 682.60 | 673.25 | 674.90 | −0.35 | −0.05% | 0.04 cr | 676.09 | 62.9% | ₹24 cr |
| 05 Aug '26 | 686.00 | 686.40 | 674.00 | 675.25 | −3.30 | −0.49% | 0.02 cr | 680.50 | 63.3% | ₹17 cr |
| 04 Aug '26 | 684.85 | 687.05 | 675.00 | 678.55 | −6.30 | −0.92% | 0.04 cr | 682.28 | 61.9% | ₹27 cr |
| 03 Aug '26 | 690.00 | 697.00 | 681.40 | 684.85 | −1.50 | −0.22% | 0.04 cr | 689.88 | 56.4% | ₹26 cr |
| 31 Jul '26 | 681.15 | 689.85 | 673.90 | 686.35 | +5.40 | +0.79% | 0.09 cr | 681.15 | 56.5% | ₹61 cr |
| 30 Jul '26 | 679.70 | 688.00 | 673.00 | 680.95 | +1.25 | +0.18% | 0.04 cr | 682.29 | 51.4% | ₹28 cr |
| 29 Jul '26 | 684.00 | 686.15 | 676.20 | 679.70 | −2.80 | −0.41% | 0.05 cr | 680.72 | 63.0% | ₹32 cr |
| 28 Jul '26 | 684.20 | 686.55 | 675.00 | 682.50 | −3.80 | −0.55% | 0.03 cr | 681.38 | 56.3% | ₹17 cr |
| 27 Jul '26 | 695.00 | 698.95 | 684.95 | 686.30 | −5.20 | −0.75% | 0.03 cr | 690.76 | 61.5% | ₹21 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.
