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 | 635.00 | 649.95 | 624.00 | 630.40 | −20.55 | −3.16% | 0.00 cr | 635.87 | 66.0% | ₹0 cr |
| 03 Sep '26 | 640.10 | 671.00 | 617.00 | 650.95 | +10.90 | +1.70% | 0.00 cr | 650.72 | 61.0% | ₹1 cr |
| 02 Sep '26 | 659.00 | 659.00 | 620.00 | 640.05 | +18.20 | +2.93% | 0.00 cr | 632.13 | 69.3% | ₹0 cr |
| 01 Sep '26 | 624.15 | 634.45 | 618.30 | 621.85 | −12.95 | −2.04% | 0.00 cr | 624.64 | 65.0% | ₹0 cr |
| 31 Aug '26 | 614.35 | 660.00 | 613.90 | 634.80 | +20.45 | +3.33% | 0.00 cr | 636.20 | 58.6% | ₹1 cr |
| 28 Aug '26 | 615.00 | 622.90 | 612.00 | 614.35 | −4.35 | −0.70% | 0.00 cr | 616.30 | 66.6% | ₹0 cr |
| 27 Aug '26 | 620.00 | 625.50 | 607.00 | 618.70 | −6.75 | −1.08% | 0.00 cr | 618.78 | 79.1% | ₹0 cr |
| 26 Aug '26 | 625.40 | 629.40 | 616.10 | 625.45 | +0.05 | +0.01% | 0.00 cr | 622.96 | 84.8% | ₹0 cr |
| 25 Aug '26 | 620.00 | 632.00 | 617.05 | 625.40 | +3.20 | +0.51% | 0.00 cr | 627.61 | 70.1% | ₹0 cr |
| 24 Aug '26 | 620.00 | 632.90 | 610.00 | 622.20 | +7.30 | +1.19% | 0.00 cr | 627.64 | 88.0% | ₹0 cr |
| 21 Aug '26 | 616.00 | 620.00 | 613.00 | 614.90 | −0.10 | −0.02% | 0.00 cr | 614.92 | 77.7% | ₹0 cr |
| 20 Aug '26 | 623.00 | 623.00 | 612.00 | 615.00 | −8.25 | −1.32% | 0.00 cr | 616.45 | 69.2% | ₹0 cr |
| 19 Aug '26 | 621.35 | 627.25 | 619.95 | 623.25 | +6.45 | +1.05% | 0.00 cr | 624.24 | 68.7% | ₹0 cr |
| 18 Aug '26 | 621.00 | 633.95 | 601.00 | 616.80 | −5.25 | −0.84% | 0.00 cr | 616.82 | 64.3% | ₹0 cr |
| 17 Aug '26 | 620.00 | 635.00 | 595.90 | 622.05 | −0.35 | −0.06% | 0.00 cr | 616.71 | 78.2% | ₹0 cr |
| 14 Aug '26 | 628.20 | 628.20 | 617.95 | 622.40 | −5.85 | −0.93% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 639.85 | 639.85 | 624.55 | 628.25 | +0.45 | +0.07% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 622.00 | 650.00 | 622.00 | 627.80 | +5.00 | +0.80% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 629.95 | 630.00 | 619.95 | 622.80 | −2.05 | −0.33% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 653.75 | 653.75 | 620.95 | 624.85 | −26.15 | −4.02% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 640.00 | 652.95 | 640.00 | 651.00 | +3.35 | +0.52% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 649.05 | 654.90 | 646.00 | 647.65 | −0.85 | −0.13% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 650.05 | 656.00 | 647.10 | 648.50 | −1.50 | −0.23% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 659.90 | 659.90 | 645.05 | 650.00 | −4.00 | −0.61% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 660.00 | 660.00 | 641.00 | 654.00 | +1.70 | +0.26% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 653.90 | 653.90 | 643.10 | 652.30 | +8.95 | +1.39% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 646.05 | 648.45 | 640.00 | 643.35 | −1.00 | −0.16% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 651.25 | 655.80 | 639.00 | 644.35 | −5.25 | −0.81% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 664.95 | 664.95 | 645.00 | 649.60 | −8.55 | −1.30% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 660.65 | 666.60 | 650.00 | 658.15 | +0.65 | +0.10% | 0.00 cr | — | — | ₹0 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.
