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 | 626.90 | 631.50 | 609.50 | 615.05 | −11.85 | −1.89% | 0.01 cr | 614.04 | 69.8% | ₹8 cr |
| 03 Sep '26 | 625.00 | 634.00 | 618.10 | 626.90 | +4.10 | +0.66% | 0.00 cr | 626.98 | 49.3% | ₹3 cr |
| 02 Sep '26 | 644.10 | 644.10 | 612.70 | 622.80 | −21.30 | −3.31% | 0.02 cr | 621.56 | 62.2% | ₹15 cr |
| 01 Sep '26 | 672.00 | 672.00 | 640.00 | 644.10 | −14.10 | −2.14% | 0.01 cr | 650.08 | 45.9% | ₹4 cr |
| 31 Aug '26 | 638.85 | 663.00 | 634.45 | 658.20 | +23.75 | +3.74% | 0.01 cr | 652.53 | 51.0% | ₹10 cr |
| 28 Aug '26 | 635.00 | 639.75 | 631.00 | 634.45 | −1.10 | −0.17% | 0.00 cr | 635.78 | 56.3% | ₹2 cr |
| 27 Aug '26 | 633.00 | 640.00 | 630.00 | 635.55 | −0.95 | −0.15% | 0.00 cr | 635.66 | 50.6% | ₹2 cr |
| 26 Aug '26 | 628.70 | 649.80 | 628.70 | 636.50 | +7.75 | +1.23% | 0.01 cr | 638.13 | 52.0% | ₹5 cr |
| 25 Aug '26 | 635.90 | 639.35 | 623.00 | 628.75 | −10.65 | −1.67% | 0.00 cr | 632.42 | 46.5% | ₹3 cr |
| 24 Aug '26 | 648.00 | 650.35 | 627.50 | 639.40 | −5.40 | −0.84% | 0.01 cr | 639.09 | 57.6% | ₹7 cr |
| 21 Aug '26 | 658.00 | 658.05 | 641.05 | 644.80 | −8.45 | −1.29% | 0.01 cr | 647.25 | 54.2% | ₹5 cr |
| 20 Aug '26 | 648.10 | 664.35 | 645.30 | 653.25 | +10.00 | +1.55% | 0.01 cr | 652.60 | 44.0% | ₹7 cr |
| 19 Aug '26 | 670.00 | 677.75 | 640.00 | 643.25 | +7.65 | +1.20% | 0.05 cr | 654.24 | 40.5% | ₹30 cr |
| 18 Aug '26 | 615.00 | 640.90 | 608.00 | 635.60 | +27.15 | +4.46% | 0.03 cr | 626.95 | 53.7% | ₹17 cr |
| 17 Aug '26 | 596.80 | 613.80 | 588.50 | 608.45 | +17.05 | +2.88% | 0.01 cr | 603.74 | 64.6% | ₹8 cr |
| 14 Aug '26 | 595.30 | 600.40 | 587.00 | 591.40 | −5.25 | −0.88% | 0.01 cr | 595.38 | 59.1% | ₹4 cr |
| 13 Aug '26 | 596.80 | 599.00 | 584.20 | 596.65 | +1.40 | +0.24% | 0.01 cr | 593.26 | 56.8% | ₹5 cr |
| 12 Aug '26 | 578.70 | 599.00 | 575.70 | 595.25 | +17.05 | +2.95% | 0.01 cr | 590.14 | 72.9% | ₹7 cr |
| 11 Aug '26 | 582.20 | 585.35 | 576.00 | 578.20 | −7.40 | −1.26% | 0.00 cr | 580.84 | 60.1% | ₹2 cr |
| 10 Aug '26 | 579.85 | 592.30 | 574.60 | 585.60 | +9.40 | +1.63% | 0.01 cr | 585.48 | 53.8% | ₹4 cr |
| 07 Aug '26 | 570.50 | 581.70 | 570.50 | 576.20 | +1.20 | +0.21% | 0.00 cr | 576.57 | 55.3% | ₹2 cr |
| 06 Aug '26 | 577.90 | 592.00 | 572.20 | 575.00 | −1.95 | −0.34% | 0.01 cr | 582.80 | 58.1% | ₹6 cr |
| 05 Aug '26 | 570.05 | 578.80 | 548.85 | 576.95 | −9.90 | −1.69% | 0.03 cr | 568.22 | 55.9% | ₹19 cr |
| 04 Aug '26 | 595.00 | 595.00 | 575.15 | 586.85 | −2.20 | −0.37% | 0.01 cr | 584.88 | 54.3% | ₹6 cr |
| 03 Aug '26 | 580.00 | 593.90 | 573.80 | 589.05 | +14.40 | +2.51% | 0.01 cr | 588.37 | 60.6% | ₹6 cr |
| 31 Jul '26 | 578.00 | 579.25 | 570.15 | 574.65 | +0.60 | +0.10% | 0.00 cr | 574.73 | 60.4% | ₹3 cr |
| 30 Jul '26 | 568.10 | 580.40 | 565.10 | 574.05 | +6.05 | +1.07% | 0.01 cr | 573.20 | 55.6% | ₹3 cr |
| 29 Jul '26 | 578.25 | 580.00 | 566.10 | 568.00 | −6.25 | −1.09% | 0.01 cr | 569.65 | 67.6% | ₹6 cr |
| 28 Jul '26 | 578.50 | 584.80 | 566.90 | 574.25 | −3.90 | −0.67% | 0.00 cr | 578.28 | 61.3% | ₹3 cr |
| 27 Jul '26 | 579.90 | 595.00 | 576.00 | 578.15 | +0.95 | +0.16% | 0.01 cr | 585.44 | 44.3% | ₹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.
