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 | 677.50 | 687.95 | 670.00 | 672.35 | −11.35 | −1.66% | 0.00 cr | 674.53 | 55.0% | ₹1 cr |
| 03 Sep '26 | 680.20 | 691.40 | 674.05 | 683.70 | −2.55 | −0.37% | 0.00 cr | 682.61 | 35.4% | ₹1 cr |
| 02 Sep '26 | 714.95 | 714.95 | 671.00 | 686.25 | −8.20 | −1.18% | 0.01 cr | 687.15 | 31.2% | ₹7 cr |
| 01 Sep '26 | 631.35 | 694.45 | 620.10 | 694.45 | +63.10 | +9.99% | 0.01 cr | 675.60 | 71.8% | ₹10 cr |
| 31 Aug '26 | 642.85 | 645.45 | 629.00 | 631.35 | −4.50 | −0.71% | 0.00 cr | 633.88 | 48.2% | ₹1 cr |
| 28 Aug '26 | 637.55 | 642.00 | 632.85 | 635.85 | −1.70 | −0.27% | 0.00 cr | 637.14 | 53.3% | ₹0 cr |
| 27 Aug '26 | 645.00 | 646.00 | 636.05 | 637.55 | −3.85 | −0.60% | 0.00 cr | 638.57 | 54.6% | ₹1 cr |
| 26 Aug '26 | 645.00 | 650.30 | 638.20 | 641.40 | −5.20 | −0.80% | 0.00 cr | 642.50 | 63.3% | ₹0 cr |
| 25 Aug '26 | 640.00 | 655.50 | 632.10 | 646.60 | +9.75 | +1.53% | 0.00 cr | 646.24 | 51.1% | ₹1 cr |
| 24 Aug '26 | 637.60 | 651.95 | 635.20 | 636.85 | −0.75 | −0.12% | 0.00 cr | 639.38 | 55.4% | ₹0 cr |
| 21 Aug '26 | 634.60 | 641.60 | 634.50 | 637.60 | +0.60 | +0.09% | 0.00 cr | 636.74 | 56.5% | ₹0 cr |
| 20 Aug '26 | 639.95 | 644.85 | 634.60 | 637.00 | −1.35 | −0.21% | 0.00 cr | 637.75 | 50.7% | ₹0 cr |
| 19 Aug '26 | 645.05 | 648.50 | 632.50 | 638.35 | −8.30 | −1.28% | 0.00 cr | 640.45 | 73.7% | ₹1 cr |
| 18 Aug '26 | 665.00 | 668.05 | 644.05 | 646.65 | −19.00 | −2.85% | 0.00 cr | 655.33 | 46.2% | ₹1 cr |
| 17 Aug '26 | 651.85 | 689.90 | 651.05 | 665.65 | +29.35 | +4.61% | 0.01 cr | 666.23 | 19.9% | ₹5 cr |
| 14 Aug '26 | 651.50 | 652.90 | 630.15 | 636.30 | −15.20 | −2.33% | 0.00 cr | 643.03 | 52.7% | ₹1 cr |
| 13 Aug '26 | 666.55 | 688.50 | 648.50 | 651.50 | −15.05 | −2.26% | 0.00 cr | 661.06 | 37.7% | ₹2 cr |
| 12 Aug '26 | 648.00 | 692.45 | 637.50 | 666.55 | +37.05 | +5.89% | 0.02 cr | 677.41 | 19.0% | ₹15 cr |
| 11 Aug '26 | 621.10 | 635.00 | 621.10 | 629.50 | +1.00 | +0.16% | 0.00 cr | 628.47 | 66.0% | ₹0 cr |
| 10 Aug '26 | 627.95 | 632.00 | 620.00 | 628.50 | +8.50 | +1.37% | 0.00 cr | 627.25 | 57.4% | ₹0 cr |
| 07 Aug '26 | 637.00 | 637.00 | 617.60 | 620.00 | −12.75 | −2.02% | 0.00 cr | 626.02 | 71.8% | ₹1 cr |
| 06 Aug '26 | 626.45 | 648.00 | 625.55 | 632.75 | +6.30 | +1.01% | 0.00 cr | 635.40 | 57.3% | ₹1 cr |
| 05 Aug '26 | 632.00 | 632.00 | 621.90 | 626.45 | +1.65 | +0.26% | 0.00 cr | 626.54 | 69.8% | ₹1 cr |
| 04 Aug '26 | 628.00 | 631.90 | 619.00 | 624.80 | −0.20 | −0.03% | 0.00 cr | 622.84 | 65.0% | ₹1 cr |
| 03 Aug '26 | 642.00 | 642.00 | 622.00 | 625.00 | −8.30 | −1.31% | 0.00 cr | 627.91 | 58.2% | ₹1 cr |
| 31 Jul '26 | 631.90 | 638.40 | 630.00 | 633.30 | +3.55 | +0.56% | 0.00 cr | 634.28 | 55.3% | ₹0 cr |
| 30 Jul '26 | 643.85 | 643.85 | 627.00 | 629.75 | −7.20 | −1.13% | 0.00 cr | 631.15 | 59.8% | ₹0 cr |
| 29 Jul '26 | 642.00 | 642.95 | 631.05 | 636.95 | +6.85 | +1.09% | 0.00 cr | 635.10 | 52.0% | ₹0 cr |
| 28 Jul '26 | 639.15 | 645.50 | 625.10 | 630.10 | −5.30 | −0.83% | 0.00 cr | 635.03 | 43.7% | ₹1 cr |
| 27 Jul '26 | 637.60 | 646.95 | 633.30 | 635.40 | −1.95 | −0.31% | 0.00 cr | 638.28 | 48.5% | ₹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.
