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 | 665.00 | 672.00 | 663.00 | 664.00 | −2.35 | −0.35% | 0.03 cr | 666.02 | 76.0% | ₹20 cr |
| 03 Sep '26 | 669.95 | 673.95 | 666.10 | 666.35 | −2.45 | −0.37% | 0.01 cr | 668.23 | 70.6% | ₹8 cr |
| 02 Sep '26 | 702.50 | 702.50 | 666.10 | 668.80 | +4.85 | +0.73% | 0.08 cr | 678.03 | 28.1% | ₹55 cr |
| 01 Sep '26 | 662.15 | 668.00 | 662.00 | 663.95 | +1.15 | +0.17% | 0.01 cr | 663.97 | 69.7% | ₹6 cr |
| 31 Aug '26 | 662.75 | 668.00 | 661.10 | 662.80 | +0.05 | +0.01% | 0.01 cr | 663.40 | 66.2% | ₹6 cr |
| 28 Aug '26 | 666.45 | 668.00 | 661.10 | 662.75 | −3.50 | −0.53% | 0.01 cr | 663.02 | 83.6% | ₹5 cr |
| 27 Aug '26 | 671.95 | 673.95 | 665.00 | 666.25 | −4.95 | −0.74% | 0.01 cr | 668.32 | 61.8% | ₹6 cr |
| 26 Aug '26 | 666.90 | 675.45 | 666.05 | 671.20 | +5.65 | +0.85% | 0.01 cr | 671.53 | 58.8% | ₹9 cr |
| 25 Aug '26 | 667.35 | 669.50 | 663.10 | 665.55 | −1.80 | −0.27% | 0.01 cr | 665.45 | 61.0% | ₹4 cr |
| 24 Aug '26 | 676.35 | 676.35 | 665.00 | 667.35 | +2.20 | +0.33% | 0.01 cr | 668.09 | 59.0% | ₹10 cr |
| 21 Aug '26 | 663.55 | 671.55 | 663.20 | 665.15 | +1.60 | +0.24% | 0.01 cr | 666.70 | 50.5% | ₹7 cr |
| 20 Aug '26 | 667.95 | 667.95 | 662.10 | 663.55 | +0.45 | +0.07% | 0.01 cr | 663.62 | 69.8% | ₹5 cr |
| 19 Aug '26 | 668.10 | 676.95 | 661.10 | 663.10 | −5.15 | −0.77% | 0.03 cr | 667.46 | 72.4% | ₹18 cr |
| 18 Aug '26 | 674.90 | 676.00 | 667.50 | 668.25 | −4.40 | −0.65% | 0.04 cr | 670.24 | 78.2% | ₹24 cr |
| 17 Aug '26 | 652.95 | 674.70 | 652.95 | 672.65 | +20.75 | +3.18% | 0.06 cr | 669.45 | 71.1% | ₹43 cr |
| 14 Aug '26 | 647.10 | 658.85 | 647.10 | 651.90 | −5.15 | −0.78% | 0.04 cr | 651.51 | 57.5% | ₹28 cr |
| 13 Aug '26 | 650.00 | 658.90 | 649.55 | 657.05 | +5.90 | +0.91% | 0.01 cr | 654.60 | 66.2% | ₹8 cr |
| 12 Aug '26 | 651.95 | 653.85 | 649.00 | 651.15 | −0.20 | −0.03% | 0.01 cr | 651.02 | 78.4% | ₹6 cr |
| 11 Aug '26 | 649.15 | 653.95 | 649.00 | 651.35 | +2.20 | +0.34% | 0.01 cr | 651.88 | 63.4% | ₹6 cr |
| 10 Aug '26 | 641.65 | 651.45 | 641.65 | 649.15 | +7.95 | +1.24% | 0.03 cr | 648.25 | 70.8% | ₹16 cr |
| 07 Aug '26 | 665.00 | 666.95 | 636.40 | 641.20 | −23.45 | −3.53% | 0.13 cr | 649.58 | 87.6% | ₹86 cr |
| 06 Aug '26 | 659.05 | 670.00 | 659.05 | 664.65 | +3.80 | +0.58% | 0.02 cr | 667.06 | 44.6% | ₹16 cr |
| 05 Aug '26 | 662.45 | 665.00 | 659.05 | 660.85 | −0.25 | −0.04% | 0.01 cr | 661.12 | 64.6% | ₹5 cr |
| 04 Aug '26 | 662.00 | 664.95 | 660.10 | 661.10 | −0.70 | −0.11% | 0.01 cr | 662.04 | 64.7% | ₹8 cr |
| 03 Aug '26 | 664.90 | 668.95 | 661.20 | 661.80 | −2.35 | −0.35% | 0.01 cr | 663.68 | 55.7% | ₹7 cr |
| 31 Jul '26 | 656.00 | 673.00 | 656.00 | 664.15 | +8.90 | +1.36% | 0.03 cr | 666.99 | 55.3% | ₹20 cr |
| 30 Jul '26 | 662.05 | 662.50 | 655.10 | 655.25 | −6.90 | −1.04% | 0.04 cr | 657.23 | 83.9% | ₹23 cr |
| 29 Jul '26 | 664.95 | 670.00 | 661.10 | 662.15 | −1.00 | −0.15% | 0.03 cr | 663.45 | 60.3% | ₹19 cr |
| 28 Jul '26 | 666.05 | 677.90 | 660.65 | 663.15 | −5.95 | −0.89% | 0.03 cr | 664.43 | 56.4% | ₹17 cr |
| 27 Jul '26 | 662.95 | 673.40 | 662.50 | 669.10 | +7.00 | +1.06% | 0.01 cr | 667.48 | 46.1% | ₹9 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.
