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 | 627.00 | 631.00 | 618.00 | 620.80 | −1.85 | −0.30% | 0.00 cr | 622.46 | 62.4% | ₹2 cr |
| 03 Sep '26 | 627.35 | 627.35 | 619.00 | 622.65 | +4.30 | +0.70% | 0.00 cr | 622.46 | 53.8% | ₹1 cr |
| 02 Sep '26 | 611.30 | 629.45 | 605.40 | 618.35 | +8.70 | +1.43% | 0.01 cr | 620.30 | 49.6% | ₹3 cr |
| 01 Sep '26 | 613.00 | 613.85 | 604.00 | 609.65 | +2.90 | +0.48% | 0.00 cr | 608.05 | 44.6% | ₹1 cr |
| 31 Aug '26 | 616.50 | 621.65 | 603.35 | 606.75 | −8.20 | −1.33% | 0.00 cr | 612.61 | 49.5% | ₹2 cr |
| 28 Aug '26 | 616.00 | 617.85 | 603.05 | 614.95 | +0.95 | +0.15% | 0.00 cr | 611.22 | 56.1% | ₹1 cr |
| 27 Aug '26 | 616.20 | 619.45 | 609.60 | 614.00 | +1.45 | +0.24% | 0.00 cr | 614.18 | 48.5% | ₹1 cr |
| 26 Aug '26 | 618.25 | 619.45 | 611.00 | 612.55 | −5.65 | −0.91% | 0.00 cr | 613.49 | 53.8% | ₹2 cr |
| 25 Aug '26 | 616.80 | 631.30 | 609.20 | 618.20 | +5.95 | +0.97% | 0.00 cr | 621.08 | 52.1% | ₹3 cr |
| 24 Aug '26 | 614.05 | 620.35 | 608.25 | 612.25 | −1.80 | −0.29% | 0.00 cr | 613.65 | 66.4% | ₹1 cr |
| 21 Aug '26 | 627.10 | 629.00 | 610.00 | 614.05 | −8.55 | −1.37% | 0.00 cr | 615.98 | 55.0% | ₹1 cr |
| 20 Aug '26 | 612.55 | 625.00 | 612.55 | 622.60 | +13.10 | +2.15% | 0.00 cr | 620.85 | 57.7% | ₹1 cr |
| 19 Aug '26 | 623.70 | 623.70 | 606.45 | 609.50 | −9.60 | −1.55% | 0.00 cr | 612.34 | 57.1% | ₹1 cr |
| 18 Aug '26 | 623.35 | 627.20 | 612.35 | 619.10 | −4.25 | −0.68% | 0.00 cr | 619.89 | 63.7% | ₹2 cr |
| 17 Aug '26 | 618.90 | 628.90 | 612.55 | 623.35 | +9.95 | +1.62% | 0.00 cr | 621.58 | 51.9% | ₹2 cr |
| 14 Aug '26 | 638.00 | 644.40 | 609.30 | 613.40 | −6.10 | −0.98% | 0.01 cr | 626.82 | 37.0% | ₹8 cr |
| 13 Aug '26 | 597.10 | 646.95 | 591.95 | 619.50 | +26.65 | +4.50% | 0.11 cr | 626.15 | 16.1% | ₹66 cr |
| 12 Aug '26 | 585.00 | 597.80 | 585.00 | 592.85 | −3.65 | −0.61% | 0.00 cr | 592.84 | 61.4% | ₹2 cr |
| 11 Aug '26 | 603.00 | 604.80 | 576.30 | 596.50 | +1.90 | +0.32% | 0.01 cr | 597.01 | 53.0% | ₹3 cr |
| 10 Aug '26 | 601.00 | 603.00 | 589.10 | 594.60 | −5.55 | −0.92% | 0.00 cr | 595.08 | 62.9% | ₹1 cr |
| 07 Aug '26 | 602.00 | 608.25 | 591.50 | 600.15 | −6.05 | −1.00% | 0.00 cr | 599.44 | 50.4% | ₹1 cr |
| 06 Aug '26 | 616.90 | 622.20 | 600.65 | 606.20 | −4.65 | −0.76% | 0.00 cr | 612.65 | 55.7% | ₹2 cr |
| 05 Aug '26 | 599.00 | 618.50 | 588.15 | 610.85 | +17.55 | +2.96% | 0.01 cr | 607.11 | 62.5% | ₹3 cr |
| 04 Aug '26 | 580.00 | 600.45 | 572.00 | 593.30 | +12.55 | +2.16% | 0.00 cr | 582.53 | 58.4% | ₹3 cr |
| 03 Aug '26 | 578.90 | 592.80 | 578.00 | 580.75 | +3.60 | +0.62% | 0.00 cr | 584.41 | 67.6% | ₹1 cr |
| 31 Jul '26 | 570.05 | 584.40 | 570.05 | 577.15 | +5.00 | +0.87% | 0.00 cr | 579.38 | 71.5% | ₹1 cr |
| 30 Jul '26 | 581.40 | 585.00 | 569.70 | 572.15 | −9.25 | −1.59% | 0.00 cr | 576.96 | 62.3% | ₹1 cr |
| 29 Jul '26 | 582.20 | 589.15 | 580.50 | 581.40 | +1.95 | +0.34% | 0.00 cr | 582.36 | 59.5% | ₹0 cr |
| 28 Jul '26 | 589.30 | 589.30 | 573.30 | 579.45 | −2.65 | −0.46% | 0.00 cr | 580.33 | 55.3% | ₹1 cr |
| 27 Jul '26 | 584.00 | 592.45 | 578.10 | 582.10 | +2.10 | +0.36% | 0.00 cr | 584.83 | 55.5% | ₹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.
