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 | 664.40 | 674.65 | 660.75 | 671.05 | +9.05 | +1.37% | 0.26 cr | 668.30 | 40.5% | ₹174 cr |
| 03 Sep '26 | 662.15 | 665.90 | 658.45 | 662.00 | +2.40 | +0.36% | 0.28 cr | 661.35 | 34.2% | ₹182 cr |
| 02 Sep '26 | 672.50 | 683.80 | 654.00 | 659.60 | −21.25 | −3.12% | 1.10 cr | 669.90 | 16.9% | ₹736 cr |
| 01 Sep '26 | 660.35 | 684.55 | 650.10 | 680.85 | +21.65 | +3.28% | 1.42 cr | 672.32 | 15.2% | ₹952 cr |
| 31 Aug '26 | 673.00 | 674.80 | 654.40 | 659.20 | −13.75 | −2.04% | 0.49 cr | 664.15 | 44.0% | ₹323 cr |
| 28 Aug '26 | 677.15 | 683.80 | 667.65 | 672.95 | −1.40 | −0.21% | 0.84 cr | 674.46 | 38.0% | ₹569 cr |
| 27 Aug '26 | 663.90 | 676.60 | 657.50 | 674.35 | +10.50 | +1.58% | 0.79 cr | 667.18 | 33.3% | ₹529 cr |
| 26 Aug '26 | 664.50 | 676.00 | 655.15 | 663.85 | +4.10 | +0.62% | 0.68 cr | 665.02 | 12.4% | ₹455 cr |
| 25 Aug '26 | 662.50 | 666.25 | 652.00 | 659.75 | −2.45 | −0.37% | 0.37 cr | 658.52 | 37.1% | ₹246 cr |
| 24 Aug '26 | 660.45 | 684.75 | 657.10 | 662.20 | +7.80 | +1.19% | 1.16 cr | 673.14 | 27.5% | ₹783 cr |
| 21 Aug '26 | 705.10 | 711.00 | 650.00 | 654.40 | −49.80 | −7.07% | 1.73 cr | 676.31 | 37.8% | ₹1,167 cr |
| 20 Aug '26 | 755.00 | 767.60 | 695.50 | 704.20 | −46.05 | −6.14% | 1.25 cr | 721.77 | 36.1% | ₹901 cr |
| 19 Aug '26 | 782.50 | 785.00 | 701.70 | 750.25 | −31.55 | −4.04% | 3.31 cr | 736.89 | 22.9% | ₹2,441 cr |
| 18 Aug '26 | 786.95 | 789.80 | 768.50 | 781.80 | −5.60 | −0.71% | 0.33 cr | 778.36 | 16.3% | ₹257 cr |
| 17 Aug '26 | 784.50 | 789.90 | 776.45 | 787.40 | +6.35 | +0.81% | 0.32 cr | 782.69 | 53.1% | ₹252 cr |
| 14 Aug '26 | 781.00 | 794.50 | 775.15 | 781.05 | +2.90 | +0.37% | 0.34 cr | 785.13 | 32.6% | ₹267 cr |
| 13 Aug '26 | 766.60 | 784.35 | 765.50 | 778.15 | +15.75 | +2.07% | 0.36 cr | 778.27 | 41.1% | ₹278 cr |
| 12 Aug '26 | 760.00 | 764.95 | 756.10 | 762.40 | +6.90 | +0.91% | 0.22 cr | 761.05 | 51.0% | ₹170 cr |
| 11 Aug '26 | 775.00 | 777.50 | 751.05 | 755.50 | −16.55 | −2.14% | 0.68 cr | 762.08 | 31.8% | ₹519 cr |
| 10 Aug '26 | 753.05 | 779.80 | 752.00 | 772.05 | +19.40 | +2.58% | 0.32 cr | 769.86 | 39.0% | ₹245 cr |
| 07 Aug '26 | 761.40 | 771.95 | 751.00 | 752.65 | −8.35 | −1.10% | 0.43 cr | 761.34 | 28.2% | ₹329 cr |
| 06 Aug '26 | 753.05 | 769.40 | 748.15 | 761.00 | +12.05 | +1.61% | 0.26 cr | 759.48 | 32.9% | ₹194 cr |
| 05 Aug '26 | 754.90 | 767.00 | 746.35 | 748.95 | −2.70 | −0.36% | 0.21 cr | 754.13 | 27.6% | ₹161 cr |
| 04 Aug '26 | 752.00 | 760.00 | 740.95 | 751.65 | +1.00 | +0.13% | 0.25 cr | 751.15 | 29.6% | ₹188 cr |
| 03 Aug '26 | 750.00 | 756.85 | 735.20 | 750.65 | +0.00 | +0.00% | 0.32 cr | 748.83 | 25.8% | ₹242 cr |
| 31 Jul '26 | 763.60 | 781.90 | 742.50 | 750.65 | −9.85 | −1.30% | 0.46 cr | 762.41 | 45.9% | ₹352 cr |
| 30 Jul '26 | 771.00 | 773.60 | 753.10 | 760.50 | −9.40 | −1.22% | 0.34 cr | 760.76 | 36.0% | ₹257 cr |
| 29 Jul '26 | 753.00 | 771.80 | 750.25 | 769.90 | +20.25 | +2.70% | 0.58 cr | 762.40 | 26.1% | ₹440 cr |
| 28 Jul '26 | 792.00 | 793.90 | 736.00 | 749.65 | −40.80 | −5.16% | 1.16 cr | 756.43 | 21.6% | ₹874 cr |
| 27 Jul '26 | 793.20 | 794.00 | 771.05 | 790.45 | +0.90 | +0.11% | 0.71 cr | 783.81 | 26.0% | ₹557 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.
