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 | 640.25 | 644.40 | 633.70 | 639.05 | −1.20 | −0.19% | 0.01 cr | 638.97 | 56.2% | ₹4 cr |
| 03 Sep '26 | 624.10 | 649.55 | 623.05 | 640.25 | +16.40 | +2.63% | 0.02 cr | 640.59 | 48.7% | ₹10 cr |
| 02 Sep '26 | 629.75 | 637.50 | 617.90 | 623.85 | −6.90 | −1.09% | 0.01 cr | 624.86 | 50.8% | ₹6 cr |
| 01 Sep '26 | 636.00 | 637.85 | 624.50 | 630.75 | +3.35 | +0.53% | 0.01 cr | 630.32 | 45.1% | ₹5 cr |
| 31 Aug '26 | 621.00 | 641.50 | 620.10 | 627.40 | +1.00 | +0.16% | 0.01 cr | 629.69 | 40.5% | ₹9 cr |
| 28 Aug '26 | 621.70 | 629.90 | 612.60 | 626.40 | +5.95 | +0.96% | 0.01 cr | 621.78 | 46.8% | ₹3 cr |
| 27 Aug '26 | 628.25 | 631.00 | 616.10 | 620.45 | −6.55 | −1.04% | 0.01 cr | 622.52 | 46.4% | ₹5 cr |
| 26 Aug '26 | 623.65 | 647.85 | 617.25 | 627.00 | +3.35 | +0.54% | 0.03 cr | 633.10 | 47.1% | ₹21 cr |
| 25 Aug '26 | 579.60 | 628.00 | 578.50 | 623.65 | +43.50 | +7.50% | 0.07 cr | 615.32 | 33.0% | ₹44 cr |
| 24 Aug '26 | 588.45 | 595.95 | 575.25 | 580.15 | −8.30 | −1.41% | 0.01 cr | 582.33 | 55.7% | ₹5 cr |
| 21 Aug '26 | 589.00 | 596.55 | 581.10 | 588.45 | +2.40 | +0.41% | 0.01 cr | 585.96 | 51.4% | ₹3 cr |
| 20 Aug '26 | 592.00 | 596.00 | 580.55 | 586.05 | +2.50 | +0.43% | 0.01 cr | 588.98 | 42.6% | ₹6 cr |
| 19 Aug '26 | 611.00 | 617.55 | 580.10 | 583.55 | −23.35 | −3.85% | 0.03 cr | 593.76 | 32.8% | ₹17 cr |
| 18 Aug '26 | 556.75 | 610.00 | 554.50 | 606.90 | +53.15 | +9.60% | 0.37 cr | 598.15 | 11.3% | ₹222 cr |
| 17 Aug '26 | 553.00 | 562.20 | 545.00 | 553.75 | +0.80 | +0.14% | 0.01 cr | 553.73 | 49.6% | ₹5 cr |
| 14 Aug '26 | 534.00 | 558.95 | 534.00 | 552.95 | +21.05 | +3.96% | 0.02 cr | 550.31 | 52.9% | ₹11 cr |
| 13 Aug '26 | 539.60 | 545.00 | 525.55 | 531.90 | −5.90 | −1.10% | 0.01 cr | 536.40 | 52.8% | ₹4 cr |
| 12 Aug '26 | 563.00 | 569.00 | 535.50 | 537.80 | −26.35 | −4.67% | 0.01 cr | 546.17 | 65.9% | ₹6 cr |
| 11 Aug '26 | 558.75 | 569.40 | 558.75 | 564.15 | +5.40 | +0.97% | 0.01 cr | 564.76 | 47.1% | ₹4 cr |
| 10 Aug '26 | 587.45 | 599.00 | 555.80 | 558.75 | −18.65 | −3.23% | 0.06 cr | 572.60 | 36.3% | ₹37 cr |
| 07 Aug '26 | 572.35 | 580.05 | 569.80 | 577.40 | +5.05 | +0.88% | 0.01 cr | 575.60 | 53.4% | ₹4 cr |
| 06 Aug '26 | 579.60 | 590.00 | 570.10 | 572.35 | −6.20 | −1.07% | 0.01 cr | 578.59 | 59.2% | ₹4 cr |
| 05 Aug '26 | 573.00 | 580.00 | 566.80 | 578.55 | +6.90 | +1.21% | 0.01 cr | 574.02 | 51.8% | ₹4 cr |
| 04 Aug '26 | 573.65 | 584.50 | 569.00 | 571.65 | −0.70 | −0.12% | 0.01 cr | 575.26 | 58.9% | ₹5 cr |
| 03 Aug '26 | 545.95 | 583.90 | 543.90 | 572.35 | +28.15 | +5.17% | 0.03 cr | 570.45 | 53.1% | ₹16 cr |
| 31 Jul '26 | 527.05 | 549.75 | 523.95 | 544.20 | +18.95 | +3.61% | 0.01 cr | 542.37 | 50.2% | ₹8 cr |
| 30 Jul '26 | 532.75 | 544.80 | 518.45 | 525.25 | −12.35 | −2.30% | 0.01 cr | 531.68 | 57.2% | ₹4 cr |
| 29 Jul '26 | 535.00 | 542.00 | 532.55 | 537.60 | +4.70 | +0.88% | 0.00 cr | 537.50 | 65.0% | ₹1 cr |
| 28 Jul '26 | 539.85 | 556.00 | 530.00 | 532.90 | −6.95 | −1.29% | 0.01 cr | 542.93 | 40.0% | ₹6 cr |
| 27 Jul '26 | 537.00 | 545.90 | 535.90 | 539.85 | +4.65 | +0.87% | 0.00 cr | 540.00 | 55.7% | ₹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.
