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 | 623.60 | 629.80 | 612.00 | 615.75 | −4.75 | −0.77% | 0.02 cr | 618.72 | 52.3% | ₹10 cr |
| 03 Sep '26 | 627.70 | 631.40 | 609.40 | 620.50 | −1.75 | −0.28% | 0.02 cr | 620.31 | 46.8% | ₹13 cr |
| 02 Sep '26 | 630.75 | 637.90 | 620.50 | 622.25 | −11.75 | −1.85% | 0.01 cr | 626.76 | 54.8% | ₹9 cr |
| 01 Sep '26 | 635.10 | 648.90 | 628.00 | 634.00 | −1.10 | −0.17% | 0.02 cr | 636.74 | 43.7% | ₹14 cr |
| 31 Aug '26 | 650.00 | 650.00 | 632.60 | 635.10 | −16.15 | −2.48% | 0.02 cr | 639.84 | 53.0% | ₹14 cr |
| 28 Aug '26 | 654.80 | 658.40 | 649.20 | 651.25 | −2.60 | −0.40% | 0.01 cr | 653.19 | 53.0% | ₹8 cr |
| 27 Aug '26 | 668.80 | 668.80 | 651.10 | 653.85 | −11.45 | −1.72% | 0.01 cr | 660.12 | 52.5% | ₹7 cr |
| 26 Aug '26 | 679.80 | 679.80 | 662.25 | 665.30 | −11.55 | −1.71% | 0.02 cr | 668.55 | 46.8% | ₹11 cr |
| 25 Aug '26 | 686.70 | 689.70 | 672.75 | 676.85 | −7.80 | −1.14% | 0.01 cr | 677.22 | 52.9% | ₹9 cr |
| 24 Aug '26 | 715.00 | 715.00 | 681.35 | 684.65 | −25.15 | −3.54% | 0.03 cr | 696.07 | 49.1% | ₹19 cr |
| 21 Aug '26 | 705.50 | 715.95 | 698.20 | 709.80 | +0.40 | +0.06% | 0.02 cr | 706.45 | 45.7% | ₹11 cr |
| 20 Aug '26 | 705.65 | 723.00 | 700.15 | 709.40 | +3.55 | +0.50% | 0.02 cr | 712.26 | 42.3% | ₹12 cr |
| 19 Aug '26 | 692.80 | 720.25 | 685.00 | 705.85 | +13.00 | +1.88% | 0.03 cr | 711.52 | 42.4% | ₹25 cr |
| 18 Aug '26 | 699.80 | 709.95 | 688.50 | 692.85 | −2.60 | −0.37% | 0.04 cr | 698.18 | 37.0% | ₹28 cr |
| 17 Aug '26 | 644.90 | 699.00 | 638.70 | 695.45 | +53.55 | +8.34% | 0.07 cr | 679.30 | 38.3% | ₹47 cr |
| 14 Aug '26 | 661.60 | 675.45 | 639.50 | 641.90 | −18.60 | −2.82% | 0.07 cr | 648.98 | 48.6% | ₹42 cr |
| 13 Aug '26 | 700.45 | 700.45 | 656.10 | 660.50 | −31.90 | −4.61% | 0.06 cr | 678.36 | 48.7% | ₹39 cr |
| 12 Aug '26 | 711.00 | 725.20 | 640.70 | 692.40 | −85.85 | −11.03% | 0.32 cr | 672.14 | 33.9% | ₹216 cr |
| 11 Aug '26 | 768.80 | 809.70 | 755.15 | 778.25 | +9.45 | +1.23% | 0.08 cr | 786.55 | 34.1% | ₹61 cr |
| 10 Aug '26 | 752.00 | 773.75 | 745.20 | 768.80 | +25.65 | +3.45% | 0.03 cr | 764.16 | 57.6% | ₹20 cr |
| 07 Aug '26 | 749.95 | 760.90 | 736.95 | 743.15 | −3.05 | −0.41% | 0.01 cr | 749.28 | 56.3% | ₹11 cr |
| 06 Aug '26 | 764.15 | 770.00 | 744.30 | 746.20 | −18.00 | −2.36% | 0.02 cr | 755.58 | 52.6% | ₹13 cr |
| 05 Aug '26 | 792.10 | 793.25 | 757.00 | 764.20 | −20.30 | −2.59% | 0.02 cr | 770.73 | 50.3% | ₹16 cr |
| 04 Aug '26 | 750.00 | 789.00 | 746.20 | 784.50 | +32.50 | +4.32% | 0.07 cr | 780.01 | 46.8% | ₹51 cr |
| 03 Aug '26 | 742.45 | 755.00 | 727.30 | 752.00 | +18.15 | +2.47% | 0.03 cr | 746.42 | 60.1% | ₹22 cr |
| 31 Jul '26 | 729.95 | 740.70 | 719.70 | 733.85 | +14.40 | +2.00% | 0.01 cr | 734.30 | 47.3% | ₹9 cr |
| 30 Jul '26 | 731.25 | 734.50 | 715.65 | 719.45 | −11.80 | −1.61% | 0.01 cr | 723.17 | 55.6% | ₹7 cr |
| 29 Jul '26 | 746.30 | 755.40 | 726.05 | 731.25 | −6.60 | −0.89% | 0.01 cr | 739.90 | 41.8% | ₹7 cr |
| 28 Jul '26 | 756.65 | 756.65 | 730.00 | 737.85 | −19.20 | −2.54% | 0.01 cr | 739.46 | 49.4% | ₹11 cr |
| 27 Jul '26 | 745.90 | 768.90 | 742.55 | 757.05 | +19.85 | +2.69% | 0.03 cr | 756.63 | 48.0% | ₹19 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.
