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 | 647.95 | 683.95 | 647.00 | 663.65 | +15.80 | +2.44% | 0.03 cr | 666.85 | 46.0% | ₹22 cr |
| 03 Sep '26 | 656.45 | 666.40 | 644.45 | 647.85 | −2.45 | −0.38% | 0.03 cr | 652.61 | 55.5% | ₹22 cr |
| 02 Sep '26 | 631.00 | 662.90 | 628.25 | 650.30 | +13.15 | +2.06% | 0.02 cr | 650.90 | 51.8% | ₹15 cr |
| 01 Sep '26 | 666.10 | 670.80 | 633.00 | 637.15 | −25.60 | −3.86% | 0.03 cr | 643.30 | 59.6% | ₹20 cr |
| 31 Aug '26 | 691.35 | 693.20 | 660.00 | 662.75 | −28.60 | −4.14% | 0.03 cr | 670.72 | 51.9% | ₹19 cr |
| 28 Aug '26 | 694.00 | 704.00 | 688.40 | 691.35 | −0.85 | −0.12% | 0.01 cr | 693.20 | 62.9% | ₹5 cr |
| 27 Aug '26 | 710.70 | 711.65 | 689.00 | 692.20 | −17.55 | −2.47% | 0.02 cr | 696.83 | 54.9% | ₹15 cr |
| 26 Aug '26 | 719.00 | 722.05 | 703.60 | 709.75 | −5.75 | −0.80% | 0.01 cr | 710.81 | 60.3% | ₹7 cr |
| 25 Aug '26 | 718.00 | 723.00 | 709.05 | 715.50 | −1.65 | −0.23% | 0.02 cr | 716.46 | 58.1% | ₹14 cr |
| 24 Aug '26 | 726.95 | 730.20 | 713.65 | 717.15 | −9.80 | −1.35% | 0.01 cr | 720.64 | 67.8% | ₹10 cr |
| 21 Aug '26 | 731.00 | 736.40 | 723.75 | 726.95 | −3.90 | −0.53% | 0.01 cr | 727.08 | 64.8% | ₹6 cr |
| 20 Aug '26 | 732.00 | 740.50 | 724.90 | 730.85 | +3.35 | +0.46% | 0.01 cr | 732.32 | 51.9% | ₹5 cr |
| 19 Aug '26 | 746.10 | 753.65 | 719.50 | 727.50 | −20.90 | −2.79% | 0.01 cr | 737.57 | 47.4% | ₹10 cr |
| 18 Aug '26 | 754.65 | 762.85 | 745.00 | 748.40 | −13.70 | −1.80% | 0.01 cr | 755.51 | 60.0% | ₹8 cr |
| 17 Aug '26 | 737.60 | 767.00 | 737.60 | 762.10 | +20.90 | +2.82% | 0.02 cr | 758.52 | 53.9% | ₹17 cr |
| 14 Aug '26 | 737.75 | 758.00 | 733.00 | 741.20 | +2.65 | +0.36% | 0.02 cr | 745.93 | 38.4% | ₹15 cr |
| 13 Aug '26 | 716.00 | 740.00 | 715.85 | 738.55 | +22.10 | +3.08% | 0.01 cr | 729.37 | 51.5% | ₹8 cr |
| 12 Aug '26 | 729.00 | 729.60 | 712.80 | 716.45 | −9.35 | −1.29% | 0.01 cr | 719.29 | 56.7% | ₹8 cr |
| 11 Aug '26 | 727.00 | 748.65 | 720.20 | 725.80 | −2.75 | −0.38% | 0.04 cr | 732.33 | 43.5% | ₹32 cr |
| 10 Aug '26 | 737.65 | 746.80 | 725.00 | 728.55 | −3.25 | −0.44% | 0.01 cr | 735.02 | 56.3% | ₹7 cr |
| 07 Aug '26 | 746.95 | 751.95 | 730.00 | 731.80 | −13.75 | −1.84% | 0.01 cr | 738.01 | 55.9% | ₹4 cr |
| 06 Aug '26 | 759.00 | 759.85 | 744.00 | 745.55 | −7.85 | −1.04% | 0.01 cr | 748.09 | 52.7% | ₹5 cr |
| 05 Aug '26 | 756.00 | 769.00 | 746.40 | 753.40 | +9.60 | +1.29% | 0.02 cr | 758.39 | 50.4% | ₹15 cr |
| 04 Aug '26 | 730.00 | 767.00 | 730.00 | 743.80 | +16.50 | +2.27% | 0.04 cr | 751.61 | 33.8% | ₹30 cr |
| 03 Aug '26 | 699.60 | 754.00 | 677.00 | 727.30 | +16.80 | +2.36% | 0.07 cr | 734.34 | 45.9% | ₹48 cr |
| 31 Jul '26 | 747.25 | 748.35 | 705.00 | 710.50 | −21.20 | −2.90% | 0.03 cr | 721.33 | 48.5% | ₹23 cr |
| 30 Jul '26 | 716.45 | 753.00 | 706.40 | 731.70 | +18.55 | +2.60% | 0.03 cr | 737.52 | 40.9% | ₹25 cr |
| 29 Jul '26 | 711.00 | 721.50 | 707.00 | 713.15 | +5.90 | +0.83% | 0.01 cr | 713.76 | 52.1% | ₹7 cr |
| 28 Jul '26 | 708.45 | 726.85 | 700.00 | 707.25 | +1.65 | +0.23% | 0.01 cr | 711.23 | 42.1% | ₹9 cr |
| 27 Jul '26 | 717.00 | 717.00 | 701.05 | 705.60 | −9.35 | −1.31% | 0.01 cr | 708.97 | 61.1% | ₹7 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.
