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 | 660.65 | 691.35 | 650.20 | 676.35 | +15.70 | +2.38% | 0.03 cr | 671.22 | 36.8% | ₹21 cr |
| 03 Sep '26 | 667.80 | 670.05 | 648.00 | 660.65 | +0.70 | +0.11% | 0.02 cr | 657.23 | 65.2% | ₹12 cr |
| 02 Sep '26 | 673.05 | 673.10 | 657.00 | 659.95 | −13.10 | −1.95% | 0.01 cr | 663.16 | 60.1% | ₹5 cr |
| 01 Sep '26 | 672.25 | 680.30 | 661.60 | 673.05 | +0.80 | +0.12% | 0.01 cr | 668.83 | 53.9% | ₹5 cr |
| 31 Aug '26 | 676.35 | 676.50 | 662.65 | 672.25 | −4.10 | −0.61% | 0.01 cr | 670.00 | 50.9% | ₹5 cr |
| 28 Aug '26 | 688.35 | 695.00 | 674.30 | 676.35 | −12.00 | −1.74% | 0.01 cr | 684.54 | 53.9% | ₹6 cr |
| 27 Aug '26 | 695.00 | 695.00 | 681.60 | 688.35 | −3.75 | −0.54% | 0.01 cr | 686.41 | 57.4% | ₹4 cr |
| 26 Aug '26 | 686.30 | 694.00 | 678.15 | 692.10 | +13.95 | +2.06% | 0.02 cr | 690.41 | 63.3% | ₹11 cr |
| 25 Aug '26 | 677.00 | 681.55 | 671.65 | 678.15 | +1.55 | +0.23% | 0.02 cr | 677.12 | 70.6% | ₹14 cr |
| 24 Aug '26 | 685.10 | 689.35 | 667.00 | 676.60 | −12.95 | −1.88% | 0.02 cr | 674.40 | 54.8% | ₹14 cr |
| 21 Aug '26 | 663.10 | 693.10 | 654.90 | 689.55 | +33.25 | +5.07% | 0.03 cr | 681.68 | 44.2% | ₹20 cr |
| 20 Aug '26 | 650.00 | 663.00 | 648.00 | 656.30 | +7.00 | +1.08% | 0.12 cr | 652.63 | 71.7% | ₹79 cr |
| 19 Aug '26 | 664.80 | 665.00 | 648.00 | 649.30 | −15.55 | −2.34% | 0.02 cr | 652.97 | 66.4% | ₹11 cr |
| 18 Aug '26 | 657.05 | 670.00 | 653.10 | 664.85 | +8.35 | +1.27% | 0.02 cr | 664.71 | 63.4% | ₹13 cr |
| 17 Aug '26 | 669.00 | 669.05 | 655.10 | 656.50 | −12.45 | −1.86% | 0.01 cr | 657.77 | 65.8% | ₹7 cr |
| 14 Aug '26 | 667.45 | 671.55 | 665.00 | 668.95 | +1.05 | +0.16% | 0.01 cr | 668.29 | 65.3% | ₹4 cr |
| 13 Aug '26 | 675.00 | 675.00 | 662.15 | 667.90 | −7.15 | −1.06% | 0.02 cr | 665.91 | 67.8% | ₹15 cr |
| 12 Aug '26 | 680.00 | 690.50 | 672.00 | 675.05 | −4.10 | −0.60% | 0.02 cr | 679.65 | 69.2% | ₹11 cr |
| 11 Aug '26 | 681.10 | 685.35 | 674.55 | 679.15 | −7.15 | −1.04% | 0.02 cr | 678.68 | 66.7% | ₹11 cr |
| 10 Aug '26 | 700.75 | 701.90 | 685.00 | 686.30 | −13.95 | −1.99% | 0.01 cr | 689.34 | 60.3% | ₹7 cr |
| 07 Aug '26 | 690.20 | 704.95 | 681.00 | 700.25 | +10.05 | +1.46% | 0.02 cr | 697.74 | 61.3% | ₹12 cr |
| 06 Aug '26 | 692.60 | 692.60 | 682.40 | 690.20 | −0.10 | −0.01% | 0.01 cr | 686.74 | 57.6% | ₹6 cr |
| 05 Aug '26 | 690.00 | 706.00 | 682.10 | 690.30 | +6.25 | +0.91% | 0.02 cr | 696.51 | 50.7% | ₹13 cr |
| 04 Aug '26 | 697.15 | 697.15 | 681.00 | 684.05 | −12.35 | −1.77% | 0.03 cr | 685.80 | 70.4% | ₹19 cr |
| 03 Aug '26 | 704.95 | 708.75 | 695.00 | 696.40 | −8.55 | −1.21% | 0.02 cr | 699.07 | 64.6% | ₹15 cr |
| 31 Jul '26 | 724.00 | 724.00 | 699.00 | 704.95 | −9.80 | −1.37% | 0.02 cr | 708.80 | 67.7% | ₹15 cr |
| 30 Jul '26 | 721.00 | 727.60 | 712.00 | 714.75 | −6.25 | −0.87% | 0.02 cr | 717.68 | 65.3% | ₹15 cr |
| 29 Jul '26 | 707.50 | 725.00 | 697.60 | 721.00 | +20.35 | +2.90% | 0.02 cr | 711.37 | 56.2% | ₹15 cr |
| 28 Jul '26 | 716.90 | 717.00 | 695.00 | 700.65 | −16.25 | −2.27% | 0.04 cr | 702.35 | 61.0% | ₹28 cr |
| 27 Jul '26 | 720.95 | 724.00 | 710.00 | 716.90 | −3.65 | −0.51% | 0.03 cr | 715.92 | 65.2% | ₹21 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.
