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 | 672.75 | 675.00 | 650.00 | 654.55 | −5.00 | −0.76% | 0.00 cr | 663.24 | 84.9% | ₹0 cr |
| 03 Sep '26 | 637.00 | 660.00 | 636.00 | 659.55 | +23.45 | +3.69% | 0.00 cr | 647.83 | 80.5% | ₹0 cr |
| 02 Sep '26 | 640.00 | 649.90 | 631.10 | 636.10 | −10.05 | −1.56% | 0.00 cr | 636.49 | 93.5% | ₹0 cr |
| 01 Sep '26 | 640.00 | 669.30 | 605.00 | 646.15 | +0.60 | +0.09% | 0.00 cr | 646.03 | 76.1% | ₹0 cr |
| 31 Aug '26 | 676.40 | 676.40 | 632.60 | 645.55 | −30.85 | −4.56% | 0.00 cr | 645.48 | 73.8% | ₹0 cr |
| 28 Aug '26 | 670.00 | 678.00 | 650.10 | 676.40 | +7.50 | +1.12% | 0.00 cr | 671.47 | 80.3% | ₹0 cr |
| 27 Aug '26 | 660.00 | 670.00 | 651.00 | 668.90 | +11.60 | +1.76% | 0.00 cr | 656.24 | 74.9% | ₹0 cr |
| 26 Aug '26 | 671.45 | 686.60 | 656.00 | 657.30 | −14.15 | −2.11% | 0.00 cr | 661.31 | 96.6% | ₹0 cr |
| 25 Aug '26 | 688.00 | 688.25 | 657.05 | 671.45 | +7.20 | +1.08% | 0.00 cr | 667.16 | 78.9% | ₹0 cr |
| 24 Aug '26 | 675.00 | 738.60 | 660.65 | 664.25 | −10.55 | −1.56% | 0.00 cr | 683.16 | 78.4% | ₹0 cr |
| 21 Aug '26 | 670.40 | 682.65 | 660.00 | 674.80 | +7.70 | +1.15% | 0.00 cr | 670.78 | 70.8% | ₹0 cr |
| 20 Aug '26 | 737.50 | 749.95 | 645.00 | 667.10 | +30.00 | +4.71% | 0.00 cr | 693.35 | 43.5% | ₹0 cr |
| 19 Aug '26 | 645.65 | 650.25 | 636.60 | 637.10 | −15.10 | −2.32% | 0.00 cr | 646.08 | 100.0% | ₹0 cr |
| 18 Aug '26 | 660.00 | 660.00 | 650.00 | 652.20 | −14.70 | −2.20% | 0.00 cr | 656.42 | 100.0% | ₹0 cr |
| 17 Aug '26 | 675.00 | 675.00 | 650.05 | 666.90 | +17.35 | +2.67% | 0.00 cr | 659.00 | 93.0% | ₹0 cr |
| 14 Aug '26 | 674.95 | 674.95 | 637.20 | 649.55 | −11.45 | −1.73% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 662.40 | 662.40 | 654.00 | 661.00 | +1.50 | +0.23% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 659.30 | 685.00 | 650.00 | 659.50 | −1.45 | −0.22% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 630.00 | 680.00 | 625.00 | 660.95 | +23.45 | +3.68% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 631.00 | 649.70 | 612.50 | 637.50 | +1.15 | +0.18% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 635.10 | 643.00 | 634.00 | 636.35 | −13.65 | −2.10% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 641.00 | 654.00 | 641.00 | 650.00 | +5.00 | +0.78% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 652.00 | 652.00 | 641.60 | 645.00 | −5.00 | −0.77% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 640.00 | 654.50 | 639.95 | 650.00 | −4.20 | −0.64% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 675.00 | 675.45 | 644.00 | 654.20 | −5.15 | −0.78% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 639.00 | 665.00 | 628.25 | 659.35 | +15.00 | +2.33% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 615.15 | 648.00 | 615.00 | 644.35 | +28.50 | +4.63% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 635.05 | 635.05 | 611.20 | 615.85 | −11.85 | −1.89% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 600.10 | 631.80 | 600.10 | 627.70 | +20.75 | +3.42% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 604.10 | 618.90 | 604.10 | 606.95 | +0.95 | +0.16% | 0.00 cr | — | — | ₹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.
