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 | 631.00 | 635.00 | 617.15 | 624.00 | −3.85 | −0.61% | 0.01 cr | 622.47 | 52.4% | ₹9 cr |
| 03 Sep '26 | 635.75 | 642.95 | 625.10 | 627.85 | −5.90 | −0.93% | 0.01 cr | 632.27 | 49.5% | ₹5 cr |
| 02 Sep '26 | 651.00 | 653.75 | 629.05 | 633.75 | −19.40 | −2.97% | 0.02 cr | 636.59 | 48.6% | ₹11 cr |
| 01 Sep '26 | 655.00 | 676.80 | 648.00 | 653.15 | −0.40 | −0.06% | 0.03 cr | 663.17 | 40.6% | ₹17 cr |
| 31 Aug '26 | 649.25 | 672.00 | 642.20 | 653.55 | +4.30 | +0.66% | 0.02 cr | 657.07 | 45.0% | ₹11 cr |
| 28 Aug '26 | 654.80 | 658.20 | 645.00 | 649.25 | −2.50 | −0.38% | 0.02 cr | 652.26 | 57.5% | ₹10 cr |
| 27 Aug '26 | 659.80 | 663.20 | 644.80 | 651.75 | −9.30 | −1.41% | 0.01 cr | 652.21 | 51.6% | ₹9 cr |
| 26 Aug '26 | 681.75 | 683.65 | 658.05 | 661.05 | −17.95 | −2.64% | 0.01 cr | 667.21 | 57.2% | ₹7 cr |
| 25 Aug '26 | 681.90 | 696.35 | 673.00 | 679.00 | −1.60 | −0.24% | 0.02 cr | 682.68 | 48.9% | ₹12 cr |
| 24 Aug '26 | 668.20 | 704.90 | 667.75 | 680.60 | +12.85 | +1.92% | 0.05 cr | 690.17 | 46.9% | ₹36 cr |
| 21 Aug '26 | 649.10 | 671.85 | 646.00 | 667.75 | +19.75 | +3.05% | 0.03 cr | 661.77 | 54.6% | ₹17 cr |
| 20 Aug '26 | 639.70 | 651.00 | 630.00 | 648.00 | +11.35 | +1.78% | 0.02 cr | 642.93 | 50.8% | ₹12 cr |
| 19 Aug '26 | 632.00 | 643.00 | 626.65 | 636.65 | +4.85 | +0.77% | 0.02 cr | 635.64 | 54.8% | ₹11 cr |
| 18 Aug '26 | 633.00 | 639.80 | 625.00 | 631.80 | −0.75 | −0.12% | 0.01 cr | 631.00 | 47.1% | ₹6 cr |
| 17 Aug '26 | 640.00 | 644.10 | 626.30 | 632.55 | −7.30 | −1.14% | 0.01 cr | 635.54 | 38.2% | ₹7 cr |
| 14 Aug '26 | 620.45 | 648.60 | 616.45 | 639.85 | +24.70 | +4.02% | 0.03 cr | 637.55 | 38.7% | ₹22 cr |
| 13 Aug '26 | 633.05 | 634.05 | 609.85 | 615.15 | −11.35 | −1.81% | 0.02 cr | 622.22 | 58.3% | ₹10 cr |
| 12 Aug '26 | 621.95 | 644.85 | 619.00 | 626.50 | +4.55 | +0.73% | 0.02 cr | 632.70 | 38.0% | ₹16 cr |
| 11 Aug '26 | 646.20 | 672.40 | 605.85 | 621.95 | −32.15 | −4.92% | 0.10 cr | 633.67 | 26.2% | ₹61 cr |
| 10 Aug '26 | 670.00 | 675.45 | 650.05 | 654.10 | −12.55 | −1.88% | 0.03 cr | 662.20 | 54.3% | ₹19 cr |
| 07 Aug '26 | 655.00 | 670.30 | 655.00 | 666.65 | +10.30 | +1.57% | 0.02 cr | 662.40 | 55.8% | ₹14 cr |
| 06 Aug '26 | 660.00 | 662.75 | 655.00 | 656.35 | +1.60 | +0.24% | 0.01 cr | 658.13 | 46.2% | ₹10 cr |
| 05 Aug '26 | 645.00 | 662.95 | 645.00 | 654.75 | +9.40 | +1.46% | 0.02 cr | 656.54 | 46.7% | ₹16 cr |
| 04 Aug '26 | 648.05 | 666.60 | 636.00 | 645.35 | −2.60 | −0.40% | 0.03 cr | 654.21 | 49.9% | ₹21 cr |
| 03 Aug '26 | 632.80 | 658.00 | 620.60 | 647.95 | +21.15 | +3.37% | 0.06 cr | 645.06 | 45.2% | ₹39 cr |
| 31 Jul '26 | 605.00 | 634.00 | 598.10 | 626.80 | +26.95 | +4.49% | 0.09 cr | 620.93 | 34.9% | ₹57 cr |
| 30 Jul '26 | 589.15 | 609.95 | 583.25 | 599.85 | +8.95 | +1.51% | 0.07 cr | 599.35 | 42.8% | ₹39 cr |
| 29 Jul '26 | 592.00 | 594.60 | 582.35 | 590.90 | +6.05 | +1.03% | 0.01 cr | 590.39 | 55.1% | ₹5 cr |
| 28 Jul '26 | 600.00 | 600.00 | 582.00 | 584.85 | −14.70 | −2.45% | 0.01 cr | 586.19 | 52.9% | ₹5 cr |
| 27 Jul '26 | 601.90 | 607.00 | 593.50 | 599.55 | +5.60 | +0.94% | 0.01 cr | 601.58 | 54.3% | ₹5 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.
