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 | 659.20 | 661.00 | 650.25 | 654.60 | −7.35 | −1.11% | 0.00 cr | 655.85 | 58.1% | ₹1 cr |
| 03 Sep '26 | 666.90 | 669.00 | 655.90 | 661.95 | −5.05 | −0.76% | 0.00 cr | 663.23 | 61.4% | ₹1 cr |
| 02 Sep '26 | 646.55 | 683.45 | 632.10 | 667.00 | +19.65 | +3.04% | 0.01 cr | 665.53 | 21.4% | ₹7 cr |
| 01 Sep '26 | 631.40 | 670.10 | 630.10 | 647.35 | +20.60 | +3.29% | 0.00 cr | 654.36 | 52.0% | ₹2 cr |
| 31 Aug '26 | 648.00 | 648.00 | 623.10 | 626.75 | −19.30 | −2.99% | 0.00 cr | 629.41 | 54.7% | ₹1 cr |
| 28 Aug '26 | 652.00 | 652.00 | 639.00 | 646.05 | −2.30 | −0.35% | 0.00 cr | 644.31 | 52.2% | ₹0 cr |
| 27 Aug '26 | 658.00 | 665.85 | 645.00 | 648.35 | −4.10 | −0.63% | 0.00 cr | 654.69 | 52.0% | ₹1 cr |
| 26 Aug '26 | 623.90 | 670.35 | 623.90 | 652.45 | +31.40 | +5.06% | 0.01 cr | 654.93 | 34.4% | ₹4 cr |
| 25 Aug '26 | 648.00 | 654.45 | 620.00 | 621.05 | −19.35 | −3.02% | 0.00 cr | 628.64 | 52.0% | ₹2 cr |
| 24 Aug '26 | 663.35 | 665.00 | 638.40 | 640.40 | −17.55 | −2.67% | 0.00 cr | 650.18 | 57.5% | ₹1 cr |
| 21 Aug '26 | 680.00 | 694.00 | 648.00 | 657.95 | −23.40 | −3.43% | 0.01 cr | 669.65 | 50.8% | ₹8 cr |
| 20 Aug '26 | 635.00 | 689.00 | 620.70 | 681.35 | +51.90 | +8.25% | 0.07 cr | 647.95 | 39.2% | ₹45 cr |
| 19 Aug '26 | 628.00 | 647.00 | 625.80 | 629.45 | +9.45 | +1.52% | 0.00 cr | 633.64 | 30.4% | ₹3 cr |
| 18 Aug '26 | 620.20 | 623.70 | 620.00 | 620.00 | −0.40 | −0.06% | 0.00 cr | 620.55 | 55.9% | ₹0 cr |
| 17 Aug '26 | 620.10 | 625.75 | 620.00 | 620.40 | +0.40 | +0.06% | 0.00 cr | 620.35 | 73.5% | ₹1 cr |
| 14 Aug '26 | 622.30 | 623.00 | 620.00 | 620.00 | −0.10 | −0.02% | 0.00 cr | 620.13 | 85.9% | ₹1 cr |
| 13 Aug '26 | 625.75 | 625.75 | 620.00 | 620.10 | −0.40 | −0.06% | 0.00 cr | 621.18 | 58.6% | ₹1 cr |
| 12 Aug '26 | 628.00 | 634.00 | 620.00 | 620.50 | −5.45 | −0.87% | 0.00 cr | 624.01 | 34.6% | ₹1 cr |
| 11 Aug '26 | 611.85 | 639.80 | 605.00 | 625.95 | +23.40 | +3.88% | 0.03 cr | 616.95 | 48.2% | ₹16 cr |
| 10 Aug '26 | 600.10 | 646.70 | 600.00 | 602.55 | +2.30 | +0.38% | 0.01 cr | 610.88 | 54.0% | ₹4 cr |
| 07 Aug '26 | 604.85 | 604.85 | 600.00 | 600.25 | +0.20 | +0.03% | 0.00 cr | 600.32 | 79.9% | ₹0 cr |
| 06 Aug '26 | 600.05 | 602.90 | 600.00 | 600.05 | −0.05 | −0.01% | 0.00 cr | 600.49 | 73.3% | ₹0 cr |
| 05 Aug '26 | 605.95 | 608.00 | 600.00 | 600.10 | −0.45 | −0.07% | 0.00 cr | 600.51 | 78.0% | ₹1 cr |
| 04 Aug '26 | 607.00 | 608.50 | 600.00 | 600.55 | −1.65 | −0.27% | 0.00 cr | 602.63 | 52.4% | ₹1 cr |
| 03 Aug '26 | 602.00 | 608.85 | 601.00 | 602.20 | +2.15 | +0.36% | 0.00 cr | 605.03 | 63.2% | ₹1 cr |
| 31 Jul '26 | 600.20 | 603.80 | 600.00 | 600.05 | −0.15 | −0.02% | 0.00 cr | 600.59 | 62.3% | ₹1 cr |
| 30 Jul '26 | 600.15 | 602.95 | 600.05 | 600.20 | +0.05 | +0.01% | 0.00 cr | 600.74 | 54.8% | ₹0 cr |
| 29 Jul '26 | 601.95 | 602.60 | 600.00 | 600.15 | +0.00 | +0.00% | 0.00 cr | 600.31 | 68.6% | ₹1 cr |
| 28 Jul '26 | 607.50 | 607.50 | 600.05 | 600.15 | −0.15 | −0.02% | 0.00 cr | 601.29 | 48.2% | ₹0 cr |
| 27 Jul '26 | 604.45 | 604.75 | 600.00 | 600.30 | −1.10 | −0.18% | 0.00 cr | 600.88 | 73.4% | ₹1 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.
