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 | 672.55 | 694.80 | 672.55 | 684.90 | +12.45 | +1.85% | 1.02 cr | 685.65 | 58.6% | ₹699 cr |
| 03 Sep '26 | 672.95 | 681.65 | 663.50 | 672.45 | +3.55 | +0.53% | 0.54 cr | 672.87 | 53.7% | ₹363 cr |
| 02 Sep '26 | 665.90 | 678.40 | 663.05 | 668.90 | +5.15 | +0.78% | 0.88 cr | 670.14 | 54.9% | ₹587 cr |
| 01 Sep '26 | 664.00 | 671.00 | 650.20 | 663.75 | +1.35 | +0.20% | 1.05 cr | 661.88 | 51.5% | ₹695 cr |
| 31 Aug '26 | 646.00 | 674.90 | 640.95 | 662.40 | +26.25 | +4.13% | 11.17 cr | 661.28 | 61.8% | ₹7,387 cr |
| 28 Aug '26 | 645.00 | 648.00 | 635.75 | 636.15 | −4.45 | −0.69% | 0.61 cr | 640.15 | 56.7% | ₹388 cr |
| 27 Aug '26 | 651.00 | 659.55 | 626.15 | 640.60 | −6.55 | −1.01% | 1.16 cr | 651.07 | 57.7% | ₹755 cr |
| 26 Aug '26 | 662.50 | 663.10 | 640.10 | 647.15 | −8.80 | −1.34% | 0.91 cr | 647.36 | 52.1% | ₹591 cr |
| 25 Aug '26 | 655.95 | 670.50 | 647.10 | 655.95 | −3.80 | −0.58% | 0.62 cr | 661.09 | 49.3% | ₹411 cr |
| 24 Aug '26 | 661.40 | 673.90 | 648.00 | 659.75 | −1.65 | −0.25% | 0.78 cr | 660.00 | 43.9% | ₹513 cr |
| 21 Aug '26 | 657.80 | 663.80 | 635.00 | 661.40 | +6.60 | +1.01% | 0.94 cr | 653.55 | 57.3% | ₹612 cr |
| 20 Aug '26 | 646.70 | 657.90 | 638.85 | 654.80 | +15.20 | +2.38% | 0.62 cr | 645.99 | 62.3% | ₹401 cr |
| 19 Aug '26 | 629.90 | 644.95 | 623.15 | 639.60 | +11.20 | +1.78% | 0.88 cr | 637.21 | 56.5% | ₹560 cr |
| 18 Aug '26 | 609.85 | 640.00 | 606.85 | 628.40 | +20.80 | +3.42% | 1.09 cr | 625.07 | 50.0% | ₹679 cr |
| 17 Aug '26 | 617.50 | 617.80 | 600.95 | 607.60 | −4.25 | −0.69% | 2.19 cr | 606.84 | 54.4% | ₹1,327 cr |
| 14 Aug '26 | 597.75 | 616.00 | 597.75 | 611.85 | +14.95 | +2.50% | 0.82 cr | 610.30 | 45.2% | ₹501 cr |
| 13 Aug '26 | 605.00 | 626.95 | 592.40 | 596.90 | +10.45 | +1.78% | 3.22 cr | 604.15 | 36.1% | ₹1,944 cr |
| 12 Aug '26 | 592.90 | 593.35 | 581.30 | 586.45 | −2.75 | −0.47% | 0.50 cr | 589.23 | 58.9% | ₹296 cr |
| 11 Aug '26 | 587.90 | 592.20 | 582.15 | 589.20 | +3.05 | +0.52% | 0.43 cr | 588.03 | 63.4% | ₹256 cr |
| 10 Aug '26 | 572.90 | 592.00 | 566.10 | 586.15 | +16.45 | +2.89% | 0.46 cr | 580.96 | 60.1% | ₹269 cr |
| 07 Aug '26 | 568.70 | 575.65 | 563.45 | 569.70 | +4.70 | +0.83% | 0.39 cr | 570.88 | 64.5% | ₹225 cr |
| 06 Aug '26 | 574.70 | 575.00 | 563.65 | 565.00 | −7.65 | −1.34% | 0.16 cr | 565.92 | 63.5% | ₹90 cr |
| 05 Aug '26 | 570.00 | 575.00 | 565.25 | 572.65 | +5.15 | +0.91% | 0.23 cr | 571.88 | 60.2% | ₹132 cr |
| 04 Aug '26 | 566.15 | 572.85 | 565.60 | 567.50 | −0.85 | −0.15% | 0.25 cr | 568.23 | 66.2% | ₹142 cr |
| 03 Aug '26 | 566.00 | 574.55 | 559.30 | 568.35 | +6.95 | +1.24% | 0.27 cr | 566.70 | 64.4% | ₹155 cr |
| 31 Jul '26 | 566.00 | 573.00 | 558.50 | 561.40 | −1.80 | −0.32% | 0.39 cr | 567.04 | 71.0% | ₹221 cr |
| 30 Jul '26 | 560.10 | 567.50 | 559.65 | 563.20 | +3.55 | +0.63% | 0.21 cr | 562.34 | 61.9% | ₹118 cr |
| 29 Jul '26 | 556.00 | 562.40 | 546.90 | 559.65 | +5.00 | +0.90% | 0.39 cr | 554.44 | 59.7% | ₹217 cr |
| 28 Jul '26 | 572.00 | 575.70 | 550.15 | 554.65 | −17.35 | −3.03% | 0.32 cr | 559.66 | 65.0% | ₹181 cr |
| 27 Jul '26 | 558.00 | 574.70 | 558.00 | 572.00 | +16.10 | +2.90% | 0.41 cr | 569.06 | 59.5% | ₹231 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.
