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 | 629.50 | 633.75 | 622.05 | 625.60 | −3.50 | −0.56% | 0.01 cr | 627.99 | 39.8% | ₹9 cr |
| 03 Sep '26 | 623.95 | 643.80 | 620.55 | 629.10 | +7.60 | +1.22% | 0.06 cr | 632.90 | 18.7% | ₹39 cr |
| 02 Sep '26 | 620.00 | 631.55 | 611.50 | 621.50 | −0.35 | −0.06% | 0.02 cr | 620.42 | 33.0% | ₹13 cr |
| 01 Sep '26 | 623.00 | 628.00 | 610.25 | 621.85 | −2.25 | −0.36% | 0.03 cr | 618.25 | 31.1% | ₹15 cr |
| 31 Aug '26 | 639.95 | 639.95 | 620.00 | 624.10 | −17.45 | −2.72% | 0.03 cr | 625.48 | 47.0% | ₹20 cr |
| 28 Aug '26 | 645.90 | 650.70 | 640.10 | 641.55 | −3.70 | −0.57% | 0.01 cr | 643.73 | 36.6% | ₹9 cr |
| 27 Aug '26 | 652.00 | 653.95 | 643.15 | 645.25 | −8.15 | −1.25% | 0.01 cr | 647.35 | 39.5% | ₹9 cr |
| 26 Aug '26 | 648.90 | 661.10 | 647.35 | 653.40 | +5.85 | +0.90% | 0.04 cr | 653.07 | 25.4% | ₹26 cr |
| 25 Aug '26 | 658.95 | 659.50 | 645.40 | 647.55 | −13.90 | −2.10% | 0.03 cr | 649.85 | 36.9% | ₹20 cr |
| 24 Aug '26 | 663.75 | 670.35 | 657.15 | 661.45 | −12.50 | −1.85% | 0.07 cr | 663.26 | 29.8% | ₹44 cr |
| 21 Aug '26 | 644.35 | 685.00 | 644.35 | 673.95 | +50.60 | +8.12% | 1.32 cr | 672.46 | 7.0% | ₹887 cr |
| 20 Aug '26 | 620.00 | 631.20 | 620.00 | 623.35 | +4.70 | +0.76% | 0.02 cr | 624.99 | 38.1% | ₹10 cr |
| 19 Aug '26 | 619.80 | 621.15 | 614.10 | 618.65 | −1.20 | −0.19% | 0.01 cr | 617.99 | 48.3% | ₹9 cr |
| 18 Aug '26 | 621.45 | 626.55 | 617.00 | 619.85 | −1.50 | −0.24% | 0.01 cr | 620.24 | 48.0% | ₹9 cr |
| 17 Aug '26 | 622.00 | 629.75 | 618.40 | 621.35 | −1.60 | −0.26% | 0.02 cr | 623.87 | 49.7% | ₹13 cr |
| 14 Aug '26 | 630.60 | 632.90 | 621.05 | 622.95 | −9.95 | −1.57% | 0.01 cr | 626.59 | 47.6% | ₹9 cr |
| 13 Aug '26 | 629.00 | 638.75 | 627.35 | 632.90 | +5.55 | +0.88% | 0.02 cr | 634.23 | 36.2% | ₹10 cr |
| 12 Aug '26 | 647.00 | 650.00 | 622.50 | 627.35 | −16.55 | −2.57% | 0.03 cr | 633.07 | 47.5% | ₹21 cr |
| 11 Aug '26 | 640.00 | 652.00 | 638.00 | 643.90 | +4.55 | +0.71% | 0.02 cr | 647.14 | 38.3% | ₹14 cr |
| 10 Aug '26 | 650.00 | 650.00 | 637.00 | 639.35 | −9.30 | −1.43% | 0.02 cr | 643.80 | 45.5% | ₹11 cr |
| 07 Aug '26 | 653.00 | 660.00 | 647.00 | 648.65 | −8.90 | −1.35% | 0.02 cr | 652.68 | 47.3% | ₹11 cr |
| 06 Aug '26 | 665.00 | 666.40 | 652.15 | 657.55 | −5.50 | −0.83% | 0.02 cr | 660.50 | 46.4% | ₹11 cr |
| 05 Aug '26 | 664.00 | 666.65 | 656.55 | 663.05 | +3.35 | +0.51% | 0.02 cr | 661.54 | 37.7% | ₹14 cr |
| 04 Aug '26 | 664.00 | 664.00 | 657.15 | 659.70 | −2.90 | −0.44% | 0.01 cr | 660.03 | 44.4% | ₹8 cr |
| 03 Aug '26 | 663.00 | 670.95 | 660.00 | 662.60 | +4.25 | +0.65% | 0.02 cr | 665.44 | 43.5% | ₹11 cr |
| 31 Jul '26 | 674.00 | 676.00 | 651.00 | 658.35 | −20.10 | −2.96% | 0.05 cr | 662.01 | 30.5% | ₹36 cr |
| 30 Jul '26 | 676.15 | 689.00 | 665.10 | 678.45 | +2.45 | +0.36% | 0.07 cr | 679.55 | 22.8% | ₹47 cr |
| 29 Jul '26 | 662.00 | 679.70 | 660.10 | 676.00 | +16.95 | +2.57% | 0.02 cr | 671.99 | 41.9% | ₹16 cr |
| 28 Jul '26 | 662.00 | 675.50 | 657.30 | 659.05 | −5.95 | −0.89% | 0.01 cr | 663.45 | 42.5% | ₹9 cr |
| 27 Jul '26 | 659.00 | 672.00 | 659.00 | 665.00 | +8.95 | +1.36% | 0.02 cr | 666.19 | 36.5% | ₹12 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.
