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 | 669.05 | 680.00 | 669.05 | 677.10 | +4.00 | +0.59% | 0.01 cr | 675.51 | 61.5% | ₹5 cr |
| 03 Sep '26 | 659.95 | 678.40 | 654.00 | 673.10 | +21.90 | +3.36% | 0.01 cr | 667.48 | 49.2% | ₹6 cr |
| 02 Sep '26 | 630.05 | 658.00 | 620.15 | 651.20 | +22.30 | +3.55% | 0.01 cr | 637.47 | 46.7% | ₹6 cr |
| 01 Sep '26 | 650.00 | 653.00 | 626.00 | 628.90 | −21.10 | −3.25% | 0.01 cr | 634.57 | 60.9% | ₹6 cr |
| 31 Aug '26 | 649.00 | 652.45 | 644.70 | 650.00 | +0.15 | +0.02% | 0.01 cr | 648.29 | 67.6% | ₹6 cr |
| 28 Aug '26 | 653.70 | 653.70 | 646.10 | 649.85 | −0.45 | −0.07% | 0.01 cr | 649.38 | 56.6% | ₹4 cr |
| 27 Aug '26 | 660.00 | 662.45 | 647.15 | 650.30 | −8.70 | −1.32% | 0.01 cr | 654.56 | 75.3% | ₹8 cr |
| 26 Aug '26 | 666.95 | 666.95 | 653.05 | 659.00 | +3.15 | +0.48% | 0.00 cr | 658.21 | 60.1% | ₹2 cr |
| 25 Aug '26 | 672.00 | 679.95 | 650.00 | 655.85 | −13.90 | −2.08% | 0.01 cr | 655.98 | 65.3% | ₹7 cr |
| 24 Aug '26 | 675.25 | 680.45 | 667.00 | 669.75 | −5.50 | −0.81% | 0.01 cr | 670.58 | 72.1% | ₹5 cr |
| 21 Aug '26 | 675.00 | 688.70 | 668.55 | 675.25 | −0.05 | −0.01% | 0.01 cr | 679.79 | 51.5% | ₹4 cr |
| 20 Aug '26 | 660.00 | 680.00 | 652.70 | 675.30 | +20.05 | +3.06% | 0.02 cr | 672.43 | 64.4% | ₹14 cr |
| 19 Aug '26 | 664.65 | 679.80 | 652.70 | 655.25 | −13.80 | −2.06% | 0.01 cr | 659.55 | 65.0% | ₹5 cr |
| 18 Aug '26 | 674.00 | 674.00 | 661.20 | 669.05 | −5.70 | −0.84% | 0.01 cr | 667.27 | 59.7% | ₹5 cr |
| 17 Aug '26 | 665.00 | 681.95 | 654.60 | 674.75 | +4.05 | +0.60% | 0.01 cr | 664.92 | 56.9% | ₹5 cr |
| 14 Aug '26 | 677.20 | 677.40 | 668.55 | 670.70 | −3.45 | −0.51% | 0.01 cr | 671.37 | 57.2% | ₹4 cr |
| 13 Aug '26 | 682.50 | 682.50 | 668.85 | 674.15 | −8.60 | −1.26% | 0.01 cr | 674.86 | 52.0% | ₹5 cr |
| 12 Aug '26 | 642.60 | 688.20 | 642.60 | 682.75 | +35.90 | +5.55% | 0.04 cr | 675.72 | 42.9% | ₹24 cr |
| 11 Aug '26 | 641.00 | 653.60 | 640.00 | 646.85 | +4.25 | +0.66% | 0.02 cr | 646.89 | 45.6% | ₹15 cr |
| 10 Aug '26 | 684.55 | 688.45 | 640.70 | 642.60 | −49.30 | −7.13% | 0.05 cr | 652.06 | 61.1% | ₹36 cr |
| 07 Aug '26 | 715.10 | 717.95 | 684.25 | 691.90 | −42.95 | −5.84% | 0.03 cr | 698.28 | 46.8% | ₹23 cr |
| 06 Aug '26 | 730.05 | 741.30 | 728.10 | 734.85 | +2.10 | +0.29% | 0.02 cr | 734.07 | 27.6% | ₹16 cr |
| 05 Aug '26 | 741.70 | 748.10 | 725.00 | 732.75 | +0.30 | +0.04% | 0.01 cr | 735.53 | 47.9% | ₹5 cr |
| 04 Aug '26 | 724.50 | 737.00 | 720.00 | 732.45 | +5.95 | +0.82% | 0.01 cr | 727.86 | 62.5% | ₹9 cr |
| 03 Aug '26 | 722.85 | 745.40 | 715.30 | 726.50 | +0.00 | +0.00% | 0.01 cr | 731.71 | 56.0% | ₹7 cr |
| 31 Jul '26 | 722.70 | 731.55 | 714.55 | 726.50 | +7.20 | +1.00% | 0.01 cr | 722.76 | 61.1% | ₹6 cr |
| 30 Jul '26 | 720.00 | 727.90 | 708.20 | 719.30 | −5.40 | −0.75% | 0.02 cr | 719.96 | 71.3% | ₹13 cr |
| 29 Jul '26 | 732.70 | 736.85 | 720.00 | 724.70 | −3.80 | −0.52% | 0.03 cr | 724.02 | 82.7% | ₹23 cr |
| 28 Jul '26 | 728.00 | 733.75 | 719.00 | 728.50 | +0.55 | +0.08% | 0.01 cr | 725.47 | 53.8% | ₹6 cr |
| 27 Jul '26 | 724.00 | 738.00 | 716.55 | 727.95 | +4.05 | +0.56% | 0.01 cr | 727.07 | 56.5% | ₹9 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.
