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 | 667.00 | 667.00 | 667.00 | 667.00 | −2.95 | −0.44% | 0.00 cr | 667.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 670.00 | 670.00 | 640.00 | 669.95 | +9.95 | +1.51% | 0.00 cr | 665.71 | 100.0% | ₹0 cr |
| 02 Sep '26 | 660.00 | 660.00 | 660.00 | 660.00 | +0.00 | +0.00% | 0.00 cr | 660.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 630.00 | 660.00 | 630.00 | 660.00 | +0.00 | +0.00% | 0.00 cr | 645.00 | 75.0% | ₹0 cr |
| 28 Aug '26 | 642.00 | 660.00 | 642.00 | 660.00 | −15.00 | −2.22% | 0.00 cr | 650.67 | 100.0% | ₹0 cr |
| 26 Aug '26 | 675.00 | 675.00 | 675.00 | 675.00 | −8.10 | −1.19% | 0.00 cr | 675.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 705.00 | 705.20 | 683.10 | 683.10 | +11.10 | +1.65% | 0.00 cr | 695.56 | 87.5% | ₹0 cr |
| 24 Aug '26 | 670.00 | 672.00 | 670.00 | 672.00 | +32.00 | +5.00% | 0.00 cr | 671.92 | 100.0% | ₹0 cr |
| 21 Aug '26 | 630.00 | 640.00 | 630.00 | 640.00 | −21.50 | −3.25% | 0.00 cr | 635.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 650.00 | 661.50 | 650.00 | 661.50 | +31.50 | +5.00% | 0.00 cr | 659.50 | 83.3% | ₹0 cr |
| 19 Aug '26 | 599.00 | 630.00 | 599.00 | 630.00 | +30.00 | +5.00% | 0.00 cr | 614.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 600.00 | 600.00 | 600.00 | 600.00 | −9.00 | −1.48% | 0.00 cr | 600.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 604.95 | 609.00 | 604.95 | 609.00 | +4.00 | +0.66% | 0.00 cr | 607.60 | 100.0% | ₹0 cr |
| 13 Aug '26 | 605.00 | 605.00 | 605.00 | 605.00 | −0.50 | −0.08% | 0.00 cr | 605.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 602.00 | 606.00 | 602.00 | 605.50 | −14.50 | −2.34% | 0.00 cr | 603.80 | 100.0% | ₹0 cr |
| 05 Aug '26 | 620.00 | 620.00 | 620.00 | 620.00 | +3.00 | +0.49% | 0.00 cr | 620.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 667.00 | 667.00 | 617.00 | 617.00 | −23.00 | −3.59% | 0.00 cr | 638.83 | 100.0% | ₹0 cr |
| 03 Aug '26 | 640.00 | 640.00 | 640.00 | 640.00 | −0.95 | −0.15% | 0.00 cr | 640.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 625.00 | 641.95 | 599.00 | 640.95 | +15.95 | +2.55% | 0.00 cr | 621.66 | 66.7% | ₹0 cr |
| 28 Jul '26 | 625.00 | 625.00 | 625.00 | 625.00 | −10.00 | −1.57% | 0.00 cr | 625.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 633.00 | 635.00 | 633.00 | 635.00 | +12.00 | +1.93% | 0.00 cr | 634.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 655.00 | 655.00 | 623.00 | 623.00 | −32.00 | −4.89% | 0.00 cr | 639.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 655.00 | 655.00 | 655.00 | 655.00 | −0.55 | −0.08% | 0.00 cr | 655.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 658.45 | 660.10 | 655.50 | 655.55 | −34.45 | −4.99% | 0.00 cr | 657.94 | 75.0% | ₹0 cr |
| 21 Jul '26 | 690.00 | 690.00 | 690.00 | 690.00 | −5.00 | −0.72% | 0.00 cr | 690.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 695.00 | 695.00 | 695.00 | 695.00 | −14.00 | −1.97% | 0.00 cr | 695.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 709.00 | 709.00 | 709.00 | 709.00 | −0.95 | −0.13% | 0.00 cr | 709.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 709.95 | 711.10 | 705.00 | 709.95 | +32.70 | +4.83% | 0.00 cr | 710.24 | 66.7% | ₹0 cr |
| 13 Jul '26 | 671.00 | 677.25 | 670.00 | 677.25 | +32.25 | +5.00% | 0.00 cr | 673.72 | 71.4% | ₹0 cr |
| 10 Jul '26 | 645.00 | 645.00 | 645.00 | 645.00 | +15.00 | +2.38% | 0.00 cr | 645.00 | 100.0% | ₹0 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.
