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 | 680.30 | 703.65 | 680.30 | 686.65 | +8.35 | +1.23% | 0.05 cr | 693.18 | 33.4% | ₹34 cr |
| 03 Sep '26 | 679.75 | 684.70 | 675.80 | 678.30 | −0.95 | −0.14% | 0.02 cr | 680.08 | 54.3% | ₹13 cr |
| 02 Sep '26 | 696.00 | 697.70 | 677.00 | 679.25 | −15.45 | −2.22% | 0.03 cr | 684.05 | 56.4% | ₹23 cr |
| 01 Sep '26 | 680.95 | 716.45 | 677.30 | 694.70 | +13.75 | +2.02% | 0.09 cr | 703.37 | 26.9% | ₹67 cr |
| 31 Aug '26 | 684.65 | 687.45 | 673.55 | 680.95 | +1.25 | +0.18% | 0.04 cr | 679.16 | 52.7% | ₹24 cr |
| 28 Aug '26 | 677.00 | 689.60 | 677.00 | 679.70 | +1.40 | +0.21% | 0.04 cr | 681.06 | 55.5% | ₹27 cr |
| 27 Aug '26 | 685.65 | 687.00 | 674.65 | 678.30 | −5.70 | −0.83% | 0.02 cr | 681.13 | 60.7% | ₹13 cr |
| 26 Aug '26 | 687.10 | 691.45 | 681.20 | 684.00 | +1.20 | +0.18% | 0.02 cr | 685.35 | 47.3% | ₹13 cr |
| 25 Aug '26 | 688.30 | 688.30 | 679.00 | 682.80 | −4.70 | −0.68% | 0.01 cr | 682.49 | 50.2% | ₹9 cr |
| 24 Aug '26 | 692.00 | 703.05 | 684.00 | 687.50 | −3.75 | −0.54% | 0.03 cr | 695.23 | 47.5% | ₹18 cr |
| 21 Aug '26 | 688.00 | 694.90 | 678.00 | 691.25 | +5.55 | +0.81% | 0.02 cr | 684.95 | 51.9% | ₹16 cr |
| 20 Aug '26 | 684.10 | 695.90 | 684.00 | 685.70 | +7.25 | +1.07% | 0.03 cr | 689.16 | 38.5% | ₹17 cr |
| 19 Aug '26 | 696.00 | 699.10 | 677.00 | 678.45 | −17.50 | −2.51% | 0.03 cr | 685.90 | 54.1% | ₹19 cr |
| 18 Aug '26 | 695.45 | 702.60 | 685.65 | 695.95 | +0.50 | +0.07% | 0.03 cr | 694.21 | 54.1% | ₹23 cr |
| 17 Aug '26 | 705.00 | 705.00 | 688.95 | 695.45 | −5.15 | −0.74% | 0.02 cr | 693.38 | 52.0% | ₹14 cr |
| 14 Aug '26 | 701.05 | 703.70 | 695.10 | 700.60 | −0.45 | −0.06% | 0.02 cr | 699.73 | 62.4% | ₹12 cr |
| 13 Aug '26 | 703.95 | 708.35 | 695.70 | 701.05 | −2.20 | −0.31% | 0.02 cr | 701.19 | 52.3% | ₹17 cr |
| 12 Aug '26 | 723.80 | 724.85 | 697.50 | 703.25 | −20.40 | −2.82% | 0.04 cr | 706.65 | 61.6% | ₹30 cr |
| 11 Aug '26 | 727.85 | 736.80 | 721.30 | 723.65 | −4.20 | −0.58% | 0.02 cr | 726.64 | 48.7% | ₹13 cr |
| 10 Aug '26 | 721.90 | 729.80 | 716.00 | 727.85 | +6.50 | +0.90% | 0.02 cr | 724.86 | 53.7% | ₹15 cr |
| 07 Aug '26 | 721.95 | 729.00 | 715.00 | 721.35 | −0.30 | −0.04% | 0.03 cr | 722.20 | 49.1% | ₹19 cr |
| 06 Aug '26 | 745.00 | 759.80 | 718.05 | 721.65 | −24.55 | −3.29% | 0.06 cr | 729.93 | 53.8% | ₹40 cr |
| 05 Aug '26 | 760.00 | 760.00 | 742.00 | 746.20 | −2.50 | −0.33% | 0.03 cr | 750.68 | 42.4% | ₹20 cr |
| 04 Aug '26 | 759.00 | 760.35 | 741.30 | 748.70 | −0.15 | −0.02% | 0.04 cr | 749.24 | 46.5% | ₹29 cr |
| 03 Aug '26 | 727.70 | 764.40 | 722.15 | 748.85 | +28.95 | +4.02% | 0.16 cr | 750.67 | 45.1% | ₹122 cr |
| 31 Jul '26 | 705.50 | 724.05 | 685.10 | 719.90 | +14.40 | +2.04% | 0.22 cr | 705.98 | 19.6% | ₹152 cr |
| 30 Jul '26 | 723.95 | 725.95 | 702.00 | 705.50 | −14.50 | −2.01% | 0.06 cr | 709.52 | 50.4% | ₹41 cr |
| 29 Jul '26 | 728.00 | 735.35 | 716.05 | 720.00 | −4.25 | −0.59% | 0.07 cr | 724.29 | 51.8% | ₹47 cr |
| 28 Jul '26 | 721.95 | 755.20 | 719.90 | 724.25 | +6.55 | +0.91% | 0.11 cr | 738.77 | 48.5% | ₹82 cr |
| 27 Jul '26 | 735.35 | 748.30 | 713.25 | 717.70 | −14.50 | −1.98% | 0.05 cr | 728.76 | 52.0% | ₹40 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.
