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 | 697.20 | 697.20 | 688.10 | 692.85 | −4.50 | −0.65% | 0.01 cr | 692.42 | 38.2% | ₹7 cr |
| 03 Sep '26 | 704.00 | 708.95 | 692.10 | 697.35 | −0.50 | −0.07% | 0.02 cr | 698.99 | 33.7% | ₹13 cr |
| 02 Sep '26 | 704.00 | 704.00 | 691.50 | 697.85 | −7.80 | −1.11% | 0.02 cr | 697.23 | 35.7% | ₹12 cr |
| 01 Sep '26 | 710.20 | 729.00 | 696.90 | 705.65 | −4.55 | −0.64% | 0.05 cr | 711.67 | 31.9% | ₹33 cr |
| 31 Aug '26 | 720.00 | 734.00 | 692.90 | 710.20 | +5.65 | +0.80% | 0.19 cr | 711.41 | 23.9% | ₹136 cr |
| 28 Aug '26 | 655.00 | 704.55 | 653.35 | 704.55 | +64.05 | +10.00% | 0.07 cr | 699.42 | 35.4% | ₹52 cr |
| 27 Aug '26 | 647.65 | 650.00 | 637.30 | 640.50 | −7.15 | −1.10% | 0.01 cr | 641.55 | 46.0% | ₹5 cr |
| 26 Aug '26 | 655.45 | 659.00 | 645.00 | 647.65 | −7.80 | −1.19% | 0.01 cr | 650.69 | 47.8% | ₹7 cr |
| 25 Aug '26 | 664.95 | 666.00 | 652.60 | 655.45 | −9.50 | −1.43% | 0.01 cr | 657.52 | 50.3% | ₹5 cr |
| 24 Aug '26 | 668.00 | 679.45 | 662.45 | 664.95 | −9.10 | −1.35% | 0.01 cr | 669.97 | 54.0% | ₹5 cr |
| 21 Aug '26 | 685.00 | 685.00 | 667.00 | 674.05 | −6.60 | −0.97% | 0.02 cr | 672.46 | 41.7% | ₹11 cr |
| 20 Aug '26 | 660.50 | 686.60 | 659.20 | 680.65 | +20.20 | +3.06% | 0.02 cr | 675.05 | 33.4% | ₹16 cr |
| 19 Aug '26 | 661.30 | 665.00 | 652.00 | 660.45 | −0.85 | −0.13% | 0.01 cr | 657.08 | 42.0% | ₹9 cr |
| 18 Aug '26 | 680.30 | 683.35 | 658.00 | 661.30 | −19.00 | −2.79% | 0.02 cr | 665.34 | 48.4% | ₹12 cr |
| 17 Aug '26 | 681.50 | 684.30 | 671.80 | 680.30 | −0.70 | −0.10% | 0.01 cr | 677.05 | 48.0% | ₹7 cr |
| 14 Aug '26 | 677.85 | 688.30 | 676.10 | 681.00 | +3.15 | +0.46% | 0.01 cr | 682.79 | 36.6% | ₹7 cr |
| 13 Aug '26 | 687.00 | 687.00 | 675.10 | 677.85 | −9.60 | −1.40% | 0.01 cr | 681.34 | 50.1% | ₹5 cr |
| 12 Aug '26 | 700.95 | 707.65 | 673.60 | 687.45 | −7.50 | −1.08% | 0.02 cr | 692.67 | 42.7% | ₹11 cr |
| 11 Aug '26 | 688.00 | 701.00 | 680.60 | 694.95 | +7.40 | +1.08% | 0.02 cr | 691.32 | 36.7% | ₹13 cr |
| 10 Aug '26 | 683.00 | 692.00 | 671.00 | 687.55 | +4.25 | +0.62% | 0.02 cr | 683.03 | 32.7% | ₹13 cr |
| 07 Aug '26 | 682.00 | 700.00 | 678.00 | 683.30 | +1.75 | +0.26% | 0.02 cr | 689.30 | 30.7% | ₹16 cr |
| 06 Aug '26 | 685.10 | 689.80 | 675.00 | 681.55 | −1.45 | −0.21% | 0.02 cr | 682.47 | 38.1% | ₹13 cr |
| 05 Aug '26 | 709.90 | 709.90 | 679.70 | 683.00 | −20.75 | −2.95% | 0.03 cr | 692.74 | 37.0% | ₹24 cr |
| 04 Aug '26 | 711.00 | 718.90 | 701.00 | 703.75 | −6.90 | −0.97% | 0.03 cr | 709.50 | 33.4% | ₹21 cr |
| 03 Aug '26 | 719.90 | 729.35 | 705.80 | 710.65 | −6.05 | −0.84% | 0.04 cr | 715.60 | 38.2% | ₹29 cr |
| 31 Jul '26 | 745.30 | 746.15 | 714.15 | 716.70 | −24.95 | −3.36% | 0.05 cr | 721.97 | 37.8% | ₹33 cr |
| 30 Jul '26 | 754.70 | 754.70 | 731.55 | 741.65 | −12.05 | −1.60% | 0.03 cr | 742.43 | 27.9% | ₹25 cr |
| 29 Jul '26 | 736.00 | 777.75 | 730.10 | 753.70 | +25.40 | +3.49% | 0.13 cr | 753.67 | 20.9% | ₹101 cr |
| 28 Jul '26 | 718.70 | 734.70 | 710.90 | 728.30 | +9.60 | +1.34% | 0.04 cr | 726.29 | 26.6% | ₹29 cr |
| 27 Jul '26 | 741.00 | 741.00 | 712.25 | 718.70 | −10.25 | −1.41% | 0.04 cr | 724.80 | 30.1% | ₹26 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.
