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 | 654.75 | 695.80 | 651.50 | 688.10 | +34.60 | +5.29% | 0.12 cr | 684.74 | 29.8% | ₹81 cr |
| 03 Sep '26 | 666.95 | 682.50 | 649.75 | 653.50 | −11.55 | −1.74% | 0.05 cr | 664.87 | 44.8% | ₹33 cr |
| 02 Sep '26 | 647.00 | 673.90 | 645.00 | 665.05 | +15.45 | +2.38% | 0.05 cr | 661.70 | 50.7% | ₹33 cr |
| 01 Sep '26 | 653.25 | 664.35 | 644.00 | 649.60 | −13.60 | −2.05% | 0.02 cr | 652.60 | 41.4% | ₹15 cr |
| 31 Aug '26 | 665.00 | 668.60 | 650.10 | 663.20 | +1.50 | +0.23% | 0.04 cr | 660.55 | 50.0% | ₹26 cr |
| 28 Aug '26 | 643.00 | 667.85 | 642.95 | 661.70 | +19.65 | +3.06% | 0.06 cr | 658.57 | 47.3% | ₹36 cr |
| 27 Aug '26 | 635.00 | 652.65 | 634.95 | 642.05 | +5.50 | +0.86% | 0.03 cr | 645.40 | 51.4% | ₹19 cr |
| 26 Aug '26 | 640.00 | 645.00 | 632.30 | 636.55 | +0.00 | +0.00% | 0.02 cr | 637.15 | 59.3% | ₹14 cr |
| 25 Aug '26 | 634.90 | 655.95 | 632.00 | 636.55 | +1.80 | +0.28% | 0.03 cr | 643.74 | 43.6% | ₹20 cr |
| 24 Aug '26 | 638.05 | 645.80 | 632.95 | 634.75 | +0.60 | +0.09% | 0.02 cr | 636.73 | 60.1% | ₹12 cr |
| 21 Aug '26 | 613.00 | 658.90 | 612.95 | 634.15 | +23.55 | +3.86% | 0.10 cr | 641.85 | 39.5% | ₹65 cr |
| 20 Aug '26 | 617.20 | 618.60 | 608.20 | 610.60 | −3.30 | −0.54% | 0.02 cr | 611.89 | 71.2% | ₹11 cr |
| 19 Aug '26 | 624.30 | 625.00 | 612.40 | 613.90 | −7.00 | −1.13% | 0.01 cr | 618.77 | 60.7% | ₹9 cr |
| 18 Aug '26 | 622.00 | 627.95 | 616.10 | 620.90 | −1.10 | −0.18% | 0.01 cr | 621.15 | 56.7% | ₹8 cr |
| 17 Aug '26 | 612.45 | 623.35 | 606.40 | 622.00 | +9.55 | +1.56% | 0.01 cr | 615.84 | 60.0% | ₹7 cr |
| 14 Aug '26 | 610.00 | 615.00 | 606.50 | 612.45 | +0.45 | +0.07% | 0.01 cr | 611.74 | 51.6% | ₹5 cr |
| 13 Aug '26 | 612.80 | 627.50 | 606.90 | 612.00 | +2.05 | +0.34% | 0.02 cr | 617.05 | 49.5% | ₹13 cr |
| 12 Aug '26 | 597.75 | 612.05 | 592.90 | 609.95 | +14.95 | +2.51% | 0.01 cr | 602.96 | 59.0% | ₹7 cr |
| 11 Aug '26 | 610.05 | 615.85 | 593.60 | 595.00 | −12.85 | −2.11% | 0.01 cr | 600.10 | 55.7% | ₹9 cr |
| 10 Aug '26 | 595.10 | 617.90 | 589.20 | 607.85 | +18.15 | +3.08% | 0.04 cr | 607.68 | 36.5% | ₹23 cr |
| 07 Aug '26 | 586.00 | 598.80 | 574.45 | 589.70 | +5.90 | +1.01% | 0.01 cr | 590.77 | 52.5% | ₹8 cr |
| 06 Aug '26 | 585.70 | 590.30 | 580.00 | 583.80 | +1.20 | +0.21% | 0.01 cr | 585.52 | 60.0% | ₹4 cr |
| 05 Aug '26 | 582.00 | 589.00 | 580.00 | 582.60 | +3.50 | +0.60% | 0.01 cr | 584.01 | 60.5% | ₹4 cr |
| 04 Aug '26 | 573.70 | 582.50 | 571.05 | 579.10 | +5.40 | +0.94% | 0.01 cr | 576.75 | 57.2% | ₹4 cr |
| 03 Aug '26 | 572.50 | 583.60 | 567.00 | 573.70 | +8.35 | +1.48% | 0.01 cr | 575.31 | 54.1% | ₹8 cr |
| 31 Jul '26 | 572.65 | 573.25 | 560.00 | 565.35 | −7.20 | −1.26% | 0.02 cr | 564.73 | 68.0% | ₹12 cr |
| 30 Jul '26 | 582.00 | 582.55 | 571.15 | 572.55 | −9.40 | −1.62% | 0.00 cr | 575.65 | 61.8% | ₹3 cr |
| 29 Jul '26 | 576.85 | 585.00 | 575.00 | 581.95 | +7.85 | +1.37% | 0.00 cr | 580.28 | 56.2% | ₹2 cr |
| 28 Jul '26 | 576.85 | 580.30 | 567.00 | 574.10 | −2.75 | −0.48% | 0.01 cr | 571.42 | 62.3% | ₹3 cr |
| 27 Jul '26 | 574.60 | 581.40 | 573.40 | 576.85 | +5.30 | +0.93% | 0.00 cr | 578.21 | 55.0% | ₹2 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.
