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 | 652.85 | 672.00 | 647.00 | 663.05 | +13.15 | +2.02% | 0.07 cr | 662.85 | 37.4% | ₹47 cr |
| 03 Sep '26 | 644.95 | 664.20 | 634.50 | 649.90 | +7.80 | +1.21% | 0.08 cr | 653.51 | 30.1% | ₹50 cr |
| 02 Sep '26 | 624.00 | 646.55 | 616.00 | 642.10 | +26.45 | +4.30% | 0.06 cr | 633.17 | 21.6% | ₹39 cr |
| 01 Sep '26 | 623.00 | 625.50 | 606.00 | 615.65 | −4.75 | −0.77% | 0.02 cr | 615.41 | 33.2% | ₹9 cr |
| 31 Aug '26 | 630.00 | 637.85 | 616.00 | 620.40 | −7.80 | −1.24% | 0.01 cr | 626.62 | 25.9% | ₹9 cr |
| 28 Aug '26 | 630.90 | 635.50 | 625.55 | 628.20 | −2.35 | −0.37% | 0.01 cr | 630.59 | 41.8% | ₹7 cr |
| 27 Aug '26 | 635.00 | 657.95 | 624.45 | 630.55 | −1.90 | −0.30% | 0.05 cr | 641.49 | 26.6% | ₹34 cr |
| 26 Aug '26 | 619.00 | 635.15 | 614.65 | 632.45 | +16.55 | +2.69% | 0.02 cr | 624.12 | 33.1% | ₹10 cr |
| 25 Aug '26 | 630.90 | 633.40 | 613.10 | 615.90 | −15.05 | −2.39% | 0.02 cr | 620.59 | 43.4% | ₹11 cr |
| 24 Aug '26 | 642.75 | 647.95 | 629.00 | 630.95 | −11.80 | −1.84% | 0.02 cr | 637.41 | 35.9% | ₹14 cr |
| 21 Aug '26 | 631.00 | 650.00 | 623.05 | 642.75 | +14.05 | +2.23% | 0.08 cr | 641.04 | 16.4% | ₹50 cr |
| 20 Aug '26 | 639.00 | 639.00 | 618.00 | 628.70 | −6.40 | −1.01% | 0.05 cr | 629.56 | 18.4% | ₹33 cr |
| 19 Aug '26 | 648.90 | 666.45 | 626.00 | 635.10 | −16.05 | −2.46% | 0.29 cr | 645.42 | 12.2% | ₹188 cr |
| 18 Aug '26 | 587.10 | 673.55 | 587.10 | 651.15 | +64.95 | +11.08% | 1.79 cr | 655.42 | 6.5% | ₹1,172 cr |
| 17 Aug '26 | 588.00 | 589.00 | 579.75 | 586.20 | −1.80 | −0.31% | 0.01 cr | 583.97 | 45.9% | ₹7 cr |
| 14 Aug '26 | 597.05 | 601.90 | 585.10 | 588.00 | −8.40 | −1.41% | 0.01 cr | 591.59 | 56.4% | ₹5 cr |
| 13 Aug '26 | 599.00 | 607.20 | 594.70 | 596.40 | +0.75 | +0.13% | 0.01 cr | 599.38 | 34.6% | ₹6 cr |
| 12 Aug '26 | 596.70 | 600.95 | 588.50 | 595.65 | +3.40 | +0.57% | 0.01 cr | 593.69 | 37.2% | ₹6 cr |
| 11 Aug '26 | 595.25 | 599.45 | 588.50 | 592.25 | −9.25 | −1.54% | 0.02 cr | 592.77 | 39.9% | ₹11 cr |
| 10 Aug '26 | 637.00 | 637.80 | 591.00 | 601.50 | −34.55 | −5.43% | 0.03 cr | 613.34 | 49.4% | ₹19 cr |
| 07 Aug '26 | 616.80 | 642.40 | 609.05 | 636.05 | +20.20 | +3.28% | 0.04 cr | 628.91 | 47.5% | ₹22 cr |
| 06 Aug '26 | 623.00 | 631.85 | 610.35 | 615.85 | −4.50 | −0.73% | 0.02 cr | 623.72 | 42.9% | ₹13 cr |
| 05 Aug '26 | 614.30 | 626.00 | 609.65 | 620.35 | +6.05 | +0.98% | 0.02 cr | 619.56 | 44.7% | ₹13 cr |
| 04 Aug '26 | 614.20 | 617.10 | 608.05 | 614.30 | +3.15 | +0.52% | 0.01 cr | 613.14 | 40.9% | ₹6 cr |
| 03 Aug '26 | 622.90 | 628.35 | 607.00 | 611.15 | −5.05 | −0.82% | 0.03 cr | 616.12 | 37.3% | ₹17 cr |
| 31 Jul '26 | 600.00 | 624.15 | 585.10 | 616.20 | +15.65 | +2.61% | 0.08 cr | 611.83 | 20.4% | ₹51 cr |
| 30 Jul '26 | 578.10 | 611.00 | 576.00 | 600.55 | +22.50 | +3.89% | 0.05 cr | 598.45 | 14.3% | ₹33 cr |
| 29 Jul '26 | 585.90 | 589.25 | 576.00 | 578.05 | −5.85 | −1.00% | 0.01 cr | 581.89 | 42.8% | ₹6 cr |
| 28 Jul '26 | 594.35 | 597.60 | 580.10 | 583.90 | −10.45 | −1.76% | 0.01 cr | 588.19 | 44.6% | ₹4 cr |
| 27 Jul '26 | 601.30 | 602.50 | 589.00 | 594.35 | −10.75 | −1.78% | 0.01 cr | 593.93 | 33.6% | ₹6 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.
