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 | 643.95 | 653.00 | 640.10 | 644.35 | +1.00 | +0.16% | 0.00 cr | 644.83 | 25.1% | ₹3 cr |
| 03 Sep '26 | 637.50 | 652.30 | 637.50 | 643.35 | +6.20 | +0.97% | 0.00 cr | 644.72 | 32.6% | ₹3 cr |
| 02 Sep '26 | 645.00 | 645.05 | 630.00 | 637.15 | −7.60 | −1.18% | 0.01 cr | 635.76 | 27.1% | ₹4 cr |
| 01 Sep '26 | 640.20 | 677.60 | 637.15 | 644.75 | +4.55 | +0.71% | 0.02 cr | 657.79 | 19.6% | ₹15 cr |
| 31 Aug '26 | 663.75 | 663.75 | 637.55 | 640.20 | −21.95 | −3.31% | 0.01 cr | 645.75 | 41.2% | ₹6 cr |
| 28 Aug '26 | 664.90 | 675.60 | 659.05 | 662.15 | +2.80 | +0.42% | 0.01 cr | 663.57 | 22.5% | ₹4 cr |
| 27 Aug '26 | 685.00 | 686.95 | 657.00 | 659.35 | −24.70 | −3.61% | 0.01 cr | 668.16 | 38.2% | ₹5 cr |
| 26 Aug '26 | 683.10 | 693.60 | 680.10 | 684.05 | +2.45 | +0.36% | 0.01 cr | 686.61 | 16.6% | ₹5 cr |
| 25 Aug '26 | 678.70 | 693.00 | 676.75 | 681.60 | +1.10 | +0.16% | 0.01 cr | 683.78 | 21.9% | ₹6 cr |
| 24 Aug '26 | 684.30 | 696.15 | 678.10 | 680.50 | −3.80 | −0.56% | 0.01 cr | 686.23 | 35.1% | ₹4 cr |
| 21 Aug '26 | 687.40 | 692.00 | 681.35 | 684.30 | −3.25 | −0.47% | 0.01 cr | 686.94 | 28.0% | ₹5 cr |
| 20 Aug '26 | 685.85 | 695.60 | 683.05 | 687.55 | +4.55 | +0.67% | 0.01 cr | 689.77 | 31.5% | ₹4 cr |
| 19 Aug '26 | 692.95 | 706.80 | 678.60 | 683.00 | −9.95 | −1.44% | 0.01 cr | 690.43 | 21.2% | ₹7 cr |
| 18 Aug '26 | 698.30 | 703.55 | 688.00 | 692.95 | −5.35 | −0.77% | 0.01 cr | 693.36 | 34.3% | ₹6 cr |
| 17 Aug '26 | 697.00 | 709.95 | 692.90 | 698.30 | +1.55 | +0.22% | 0.01 cr | 699.98 | 20.5% | ₹8 cr |
| 14 Aug '26 | 700.00 | 710.00 | 692.10 | 696.75 | −3.10 | −0.44% | 0.02 cr | 699.79 | 21.5% | ₹12 cr |
| 13 Aug '26 | 719.85 | 719.85 | 698.20 | 699.85 | −21.20 | −2.94% | 0.03 cr | 706.58 | 22.9% | ₹18 cr |
| 12 Aug '26 | 676.95 | 761.75 | 667.15 | 721.05 | +44.40 | +6.56% | 0.34 cr | 733.18 | 6.5% | ₹251 cr |
| 11 Aug '26 | 685.00 | 689.70 | 674.50 | 676.65 | −19.05 | −2.74% | 0.01 cr | 681.50 | 28.8% | ₹10 cr |
| 10 Aug '26 | 705.95 | 708.55 | 691.15 | 695.70 | −6.05 | −0.86% | 0.01 cr | 698.41 | 32.8% | ₹8 cr |
| 07 Aug '26 | 707.00 | 716.25 | 700.00 | 701.75 | −6.45 | −0.91% | 0.01 cr | 705.72 | 27.9% | ₹6 cr |
| 06 Aug '26 | 706.00 | 717.05 | 705.30 | 708.20 | +2.85 | +0.40% | 0.01 cr | 710.09 | 23.5% | ₹8 cr |
| 05 Aug '26 | 705.95 | 722.00 | 703.25 | 705.35 | +0.30 | +0.04% | 0.01 cr | 710.85 | 28.8% | ₹9 cr |
| 04 Aug '26 | 712.05 | 714.65 | 701.00 | 705.05 | −10.15 | −1.42% | 0.01 cr | 708.73 | 29.1% | ₹8 cr |
| 03 Aug '26 | 707.00 | 730.20 | 705.45 | 715.20 | +14.50 | +2.07% | 0.03 cr | 719.10 | 19.8% | ₹25 cr |
| 31 Jul '26 | 703.85 | 707.00 | 697.50 | 700.70 | +3.80 | +0.55% | 0.01 cr | 701.78 | 26.2% | ₹9 cr |
| 30 Jul '26 | 720.00 | 720.70 | 692.50 | 696.90 | −22.60 | −3.14% | 0.02 cr | 702.94 | 26.6% | ₹17 cr |
| 29 Jul '26 | 717.35 | 734.40 | 714.35 | 719.50 | +2.15 | +0.30% | 0.02 cr | 722.69 | 17.9% | ₹15 cr |
| 28 Jul '26 | 736.00 | 748.00 | 714.00 | 717.35 | −17.80 | −2.42% | 0.03 cr | 725.68 | 19.2% | ₹20 cr |
| 27 Jul '26 | 740.25 | 759.50 | 725.20 | 735.15 | −2.25 | −0.31% | 0.03 cr | 743.84 | 21.0% | ₹25 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.
