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 | 643.80 | 649.90 | 620.00 | 630.10 | −11.70 | −1.82% | 0.02 cr | 632.44 | 45.7% | ₹10 cr |
| 03 Sep '26 | 652.90 | 660.95 | 637.20 | 641.80 | −6.25 | −0.96% | 0.01 cr | 647.55 | 43.9% | ₹6 cr |
| 02 Sep '26 | 665.00 | 678.00 | 643.75 | 648.05 | −9.40 | −1.43% | 0.02 cr | 663.71 | 36.7% | ₹11 cr |
| 01 Sep '26 | 648.00 | 666.50 | 640.40 | 657.45 | +7.35 | +1.13% | 0.01 cr | 656.31 | 45.7% | ₹9 cr |
| 31 Aug '26 | 640.00 | 652.75 | 620.30 | 650.10 | +8.40 | +1.31% | 0.01 cr | 642.98 | 49.7% | ₹9 cr |
| 28 Aug '26 | 627.85 | 654.80 | 624.10 | 641.70 | +15.90 | +2.54% | 0.02 cr | 641.47 | 39.7% | ₹11 cr |
| 27 Aug '26 | 628.50 | 634.55 | 612.00 | 625.80 | −2.70 | −0.43% | 0.01 cr | 621.06 | 46.2% | ₹5 cr |
| 26 Aug '26 | 632.15 | 637.60 | 615.05 | 628.50 | −1.45 | −0.23% | 0.01 cr | 624.34 | 44.7% | ₹4 cr |
| 25 Aug '26 | 636.00 | 642.45 | 628.00 | 629.95 | −5.85 | −0.92% | 0.01 cr | 633.27 | 54.2% | ₹4 cr |
| 24 Aug '26 | 655.85 | 660.00 | 630.25 | 635.80 | −16.80 | −2.57% | 0.01 cr | 643.78 | 52.1% | ₹7 cr |
| 21 Aug '26 | 638.00 | 664.00 | 633.20 | 652.60 | +13.65 | +2.14% | 0.02 cr | 653.72 | 47.3% | ₹11 cr |
| 20 Aug '26 | 660.10 | 669.45 | 635.00 | 638.95 | −18.85 | −2.87% | 0.02 cr | 648.34 | 52.5% | ₹11 cr |
| 19 Aug '26 | 687.00 | 687.70 | 651.20 | 657.80 | −22.40 | −3.29% | 0.02 cr | 668.77 | 44.1% | ₹17 cr |
| 18 Aug '26 | 639.70 | 687.95 | 632.80 | 680.20 | +47.90 | +7.58% | 0.09 cr | 671.02 | 41.9% | ₹63 cr |
| 17 Aug '26 | 590.00 | 639.95 | 563.05 | 632.30 | +42.55 | +7.21% | 0.05 cr | 602.48 | 40.9% | ₹27 cr |
| 14 Aug '26 | 615.95 | 619.80 | 580.25 | 589.75 | −31.85 | −5.12% | 0.02 cr | 594.58 | 60.6% | ₹14 cr |
| 13 Aug '26 | 639.50 | 642.00 | 605.75 | 621.60 | −15.25 | −2.39% | 0.02 cr | 618.17 | 60.5% | ₹14 cr |
| 12 Aug '26 | 642.90 | 656.20 | 632.05 | 636.85 | −6.30 | −0.98% | 0.01 cr | 644.48 | 49.5% | ₹6 cr |
| 11 Aug '26 | 657.55 | 661.65 | 636.80 | 643.15 | −15.10 | −2.29% | 0.02 cr | 645.81 | 61.7% | ₹12 cr |
| 10 Aug '26 | 627.00 | 664.00 | 620.55 | 658.25 | +29.15 | +4.63% | 0.03 cr | 652.41 | 54.0% | ₹20 cr |
| 07 Aug '26 | 604.00 | 644.70 | 599.95 | 629.10 | +25.55 | +4.23% | 0.07 cr | 630.45 | 51.2% | ₹43 cr |
| 06 Aug '26 | 577.00 | 607.00 | 568.10 | 603.55 | +33.00 | +5.78% | 0.05 cr | 595.35 | 53.5% | ₹28 cr |
| 05 Aug '26 | 552.85 | 576.00 | 552.85 | 570.55 | +17.70 | +3.20% | 0.01 cr | 564.02 | 55.2% | ₹7 cr |
| 04 Aug '26 | 555.00 | 572.00 | 550.00 | 552.85 | −1.55 | −0.28% | 0.01 cr | 561.98 | 53.9% | ₹8 cr |
| 03 Aug '26 | 551.05 | 560.00 | 550.00 | 554.40 | +7.55 | +1.38% | 0.01 cr | 555.60 | 57.8% | ₹3 cr |
| 31 Jul '26 | 535.00 | 551.00 | 535.00 | 546.85 | +11.85 | +2.21% | 0.00 cr | 545.48 | 58.0% | ₹2 cr |
| 30 Jul '26 | 551.45 | 551.45 | 532.50 | 535.00 | −13.70 | −2.50% | 0.00 cr | 537.75 | 58.6% | ₹2 cr |
| 29 Jul '26 | 550.35 | 555.80 | 544.10 | 548.70 | −4.70 | −0.85% | 0.00 cr | 548.97 | 63.1% | ₹2 cr |
| 28 Jul '26 | 556.80 | 564.80 | 532.75 | 553.40 | −6.10 | −1.09% | 0.01 cr | 547.95 | 51.5% | ₹6 cr |
| 27 Jul '26 | 559.90 | 565.00 | 556.20 | 559.50 | +7.65 | +1.39% | 0.01 cr | 560.87 | 58.0% | ₹5 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.
