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 | 682.60 | 682.60 | 656.05 | 670.00 | −9.95 | −1.46% | 0.00 cr | 665.75 | 96.5% | ₹0 cr |
| 03 Sep '26 | 693.00 | 693.00 | 670.00 | 679.95 | +4.35 | +0.64% | 0.00 cr | 673.46 | 90.8% | ₹0 cr |
| 02 Sep '26 | 694.95 | 694.95 | 650.00 | 675.60 | −19.35 | −2.78% | 0.00 cr | 661.66 | 85.2% | ₹0 cr |
| 01 Sep '26 | 697.00 | 697.00 | 694.95 | 694.95 | +4.65 | +0.67% | 0.00 cr | 695.59 | 100.0% | ₹0 cr |
| 31 Aug '26 | 684.40 | 694.95 | 665.00 | 690.30 | +2.50 | +0.36% | 0.00 cr | 682.81 | 95.1% | ₹0 cr |
| 28 Aug '26 | 697.95 | 697.95 | 680.00 | 687.80 | +7.80 | +1.15% | 0.00 cr | 694.42 | 76.1% | ₹0 cr |
| 27 Aug '26 | 799.00 | 799.00 | 670.00 | 680.00 | +10.00 | +1.49% | 0.00 cr | 694.29 | 77.3% | ₹0 cr |
| 26 Aug '26 | 700.00 | 700.00 | 670.00 | 670.00 | −3.20 | −0.48% | 0.00 cr | 673.29 | 100.0% | ₹0 cr |
| 25 Aug '26 | 698.00 | 698.00 | 668.05 | 673.20 | −10.35 | −1.51% | 0.00 cr | 682.60 | 93.5% | ₹0 cr |
| 24 Aug '26 | 698.40 | 698.40 | 670.05 | 683.55 | −11.40 | −1.64% | 0.00 cr | 684.84 | 50.0% | ₹0 cr |
| 21 Aug '26 | 699.95 | 700.00 | 660.00 | 694.95 | +19.95 | +2.96% | 0.00 cr | 669.31 | 98.2% | ₹0 cr |
| 20 Aug '26 | 675.00 | 675.00 | 660.00 | 675.00 | −4.55 | −0.67% | 0.00 cr | 666.29 | 97.1% | ₹0 cr |
| 19 Aug '26 | 680.00 | 680.00 | 670.00 | 679.55 | +19.55 | +2.96% | 0.00 cr | 678.54 | 94.1% | ₹0 cr |
| 18 Aug '26 | 690.00 | 690.00 | 659.95 | 660.00 | −17.10 | −2.53% | 0.00 cr | 661.58 | 99.2% | ₹0 cr |
| 17 Aug '26 | 700.00 | 700.00 | 650.00 | 677.10 | −2.25 | −0.33% | 0.00 cr | 665.02 | 93.7% | ₹0 cr |
| 14 Aug '26 | 699.80 | 700.00 | 675.00 | 679.35 | +2.05 | +0.30% | 0.00 cr | 690.64 | 92.8% | ₹0 cr |
| 13 Aug '26 | 699.90 | 699.90 | 665.00 | 677.30 | −2.65 | −0.39% | 0.00 cr | 676.22 | 66.4% | ₹0 cr |
| 12 Aug '26 | 710.00 | 710.00 | 677.00 | 679.95 | +0.30 | +0.04% | 0.00 cr | 678.56 | 82.1% | ₹0 cr |
| 11 Aug '26 | 699.95 | 699.95 | 677.00 | 679.65 | +5.55 | +0.82% | 0.00 cr | 680.08 | 53.1% | ₹0 cr |
| 10 Aug '26 | 702.00 | 702.00 | 665.00 | 674.10 | −5.75 | −0.85% | 0.00 cr | 674.77 | 84.2% | ₹0 cr |
| 07 Aug '26 | 704.00 | 704.00 | 675.00 | 679.85 | +3.95 | +0.58% | 0.00 cr | 685.06 | 83.8% | ₹0 cr |
| 06 Aug '26 | 715.00 | 715.00 | 660.00 | 675.90 | +1.15 | +0.17% | 0.00 cr | 678.03 | 80.6% | ₹0 cr |
| 05 Aug '26 | 700.00 | 700.00 | 669.50 | 674.75 | −5.25 | −0.77% | 0.00 cr | 677.82 | 67.1% | ₹0 cr |
| 04 Aug '26 | 698.95 | 698.95 | 679.95 | 680.00 | −10.00 | −1.45% | 0.00 cr | 680.09 | 94.1% | ₹0 cr |
| 03 Aug '26 | 667.95 | 699.00 | 665.05 | 690.00 | +18.70 | +2.79% | 0.00 cr | 690.30 | 47.9% | ₹0 cr |
| 31 Jul '26 | 719.95 | 719.95 | 660.00 | 671.30 | −32.25 | −4.58% | 0.00 cr | 679.36 | 44.2% | ₹0 cr |
| 30 Jul '26 | 725.00 | 725.00 | 703.50 | 703.55 | +12.30 | +1.78% | 0.00 cr | 712.21 | 100.0% | ₹0 cr |
| 29 Jul '26 | 700.00 | 700.00 | 660.00 | 691.25 | −8.70 | −1.24% | 0.00 cr | 670.60 | 84.0% | ₹0 cr |
| 28 Jul '26 | 719.95 | 719.95 | 670.00 | 699.95 | +1.00 | +0.14% | 0.00 cr | 676.23 | 89.6% | ₹0 cr |
| 27 Jul '26 | 798.70 | 798.70 | 683.00 | 698.95 | −11.00 | −1.55% | 0.00 cr | 704.81 | 92.1% | ₹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.
