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 | 621.60 | 624.50 | 610.00 | 620.00 | −1.60 | −0.26% | 0.00 cr | 620.42 | 77.6% | ₹1 cr |
| 03 Sep '26 | 639.80 | 639.80 | 620.00 | 621.60 | −28.20 | −4.34% | 0.00 cr | 623.91 | 50.7% | ₹1 cr |
| 02 Sep '26 | 652.00 | 652.00 | 647.00 | 649.80 | +0.35 | +0.05% | 0.00 cr | 649.81 | 78.7% | ₹1 cr |
| 01 Sep '26 | 654.90 | 656.00 | 646.00 | 649.45 | +2.10 | +0.32% | 0.00 cr | 649.71 | 69.7% | ₹1 cr |
| 31 Aug '26 | 648.60 | 650.00 | 645.15 | 647.35 | +4.70 | +0.73% | 0.00 cr | 647.99 | 73.3% | ₹1 cr |
| 28 Aug '26 | 635.90 | 644.85 | 632.35 | 642.65 | +11.45 | +1.81% | 0.00 cr | 640.13 | 69.2% | ₹0 cr |
| 27 Aug '26 | 645.20 | 645.20 | 630.00 | 631.20 | −9.50 | −1.48% | 0.00 cr | 634.03 | 63.7% | ₹0 cr |
| 26 Aug '26 | 649.30 | 649.30 | 637.05 | 640.70 | −2.70 | −0.42% | 0.00 cr | 640.90 | 66.3% | ₹0 cr |
| 25 Aug '26 | 647.50 | 648.00 | 640.95 | 643.40 | +1.30 | +0.20% | 0.00 cr | 645.58 | 76.5% | ₹1 cr |
| 24 Aug '26 | 635.65 | 650.00 | 630.05 | 642.10 | +17.35 | +2.78% | 0.00 cr | 642.30 | 69.8% | ₹1 cr |
| 21 Aug '26 | 631.00 | 632.00 | 623.00 | 624.75 | +0.15 | +0.02% | 0.00 cr | 627.73 | 55.6% | ₹0 cr |
| 20 Aug '26 | 623.60 | 630.00 | 623.00 | 624.60 | +3.00 | +0.48% | 0.00 cr | 625.54 | 66.1% | ₹0 cr |
| 19 Aug '26 | 622.95 | 639.80 | 620.00 | 621.60 | −0.30 | −0.05% | 0.00 cr | 624.00 | 58.7% | ₹0 cr |
| 18 Aug '26 | 625.40 | 626.00 | 620.15 | 621.90 | +0.40 | +0.06% | 0.00 cr | 622.20 | 68.2% | ₹0 cr |
| 17 Aug '26 | 630.00 | 644.85 | 620.00 | 621.50 | −5.10 | −0.81% | 0.00 cr | 623.52 | 74.3% | ₹1 cr |
| 14 Aug '26 | 630.00 | 645.00 | 623.05 | 626.60 | −2.05 | −0.33% | 0.00 cr | 631.58 | 60.3% | ₹0 cr |
| 13 Aug '26 | 642.25 | 649.00 | 621.20 | 628.65 | −8.90 | −1.40% | 0.00 cr | 629.53 | 58.6% | ₹0 cr |
| 12 Aug '26 | 642.05 | 649.55 | 632.00 | 637.55 | −2.55 | −0.40% | 0.00 cr | 641.06 | 64.5% | ₹0 cr |
| 11 Aug '26 | 633.60 | 647.40 | 633.60 | 640.10 | +6.90 | +1.09% | 0.00 cr | 641.33 | 38.7% | ₹0 cr |
| 10 Aug '26 | 623.80 | 650.00 | 620.00 | 633.20 | +13.20 | +2.13% | 0.01 cr | 634.43 | 8.4% | ₹6 cr |
| 07 Aug '26 | 620.95 | 624.25 | 620.00 | 620.00 | −0.95 | −0.15% | 0.00 cr | 620.32 | 73.9% | ₹0 cr |
| 06 Aug '26 | 624.20 | 624.20 | 619.90 | 620.95 | −0.55 | −0.09% | 0.00 cr | 621.23 | 80.8% | ₹0 cr |
| 05 Aug '26 | 620.75 | 625.00 | 620.00 | 621.50 | +1.50 | +0.24% | 0.00 cr | 620.75 | 72.3% | ₹0 cr |
| 04 Aug '26 | 609.25 | 628.95 | 609.25 | 620.00 | −0.15 | −0.02% | 0.00 cr | 620.65 | 70.8% | ₹0 cr |
| 03 Aug '26 | 620.65 | 632.20 | 615.50 | 620.15 | −0.35 | −0.06% | 0.00 cr | 622.04 | 57.7% | ₹0 cr |
| 31 Jul '26 | 635.90 | 635.90 | 620.00 | 620.50 | +0.10 | +0.02% | 0.00 cr | 624.24 | 64.3% | ₹0 cr |
| 30 Jul '26 | 624.70 | 625.00 | 619.80 | 620.40 | +0.40 | +0.06% | 0.00 cr | 620.67 | 74.2% | ₹0 cr |
| 29 Jul '26 | 620.30 | 623.85 | 620.00 | 620.00 | +0.00 | +0.00% | 0.00 cr | 620.14 | 74.5% | ₹0 cr |
| 28 Jul '26 | 615.10 | 627.15 | 615.10 | 620.00 | −0.05 | −0.01% | 0.00 cr | 620.60 | 68.7% | ₹0 cr |
| 27 Jul '26 | 633.05 | 633.05 | 610.55 | 620.05 | −0.55 | −0.09% | 0.00 cr | 621.64 | 67.6% | ₹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.
