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 | 661.00 | 668.70 | 656.30 | 658.25 | −2.75 | −0.42% | 0.18 cr | 662.20 | 57.5% | ₹116 cr |
| 03 Sep '26 | 641.00 | 667.40 | 641.00 | 661.00 | +25.85 | +4.07% | 0.38 cr | 660.44 | 33.3% | ₹250 cr |
| 02 Sep '26 | 630.00 | 642.30 | 622.20 | 635.15 | +2.75 | +0.43% | 0.20 cr | 631.16 | 43.3% | ₹124 cr |
| 01 Sep '26 | 653.20 | 660.35 | 628.40 | 632.40 | −12.35 | −1.92% | 0.34 cr | 644.45 | 47.2% | ₹222 cr |
| 31 Aug '26 | 632.90 | 668.45 | 632.90 | 644.75 | +3.70 | +0.58% | 2.63 cr | 647.51 | 86.2% | ₹1,701 cr |
| 28 Aug '26 | 645.00 | 649.40 | 638.00 | 641.05 | −3.95 | −0.61% | 0.14 cr | 641.63 | 58.6% | ₹90 cr |
| 27 Aug '26 | 664.20 | 665.50 | 644.45 | 645.00 | −15.10 | −2.29% | 0.17 cr | 651.28 | 60.2% | ₹113 cr |
| 26 Aug '26 | 654.00 | 666.30 | 647.25 | 660.10 | +9.10 | +1.40% | 0.21 cr | 660.84 | 49.8% | ₹136 cr |
| 25 Aug '26 | 647.10 | 654.60 | 645.75 | 651.00 | +0.70 | +0.11% | 0.12 cr | 649.41 | 54.4% | ₹79 cr |
| 24 Aug '26 | 648.40 | 656.60 | 642.95 | 650.30 | +1.30 | +0.20% | 0.26 cr | 650.46 | 57.0% | ₹167 cr |
| 21 Aug '26 | 638.00 | 649.00 | 636.40 | 649.00 | +1.95 | +0.30% | 0.21 cr | 643.55 | 57.1% | ₹132 cr |
| 20 Aug '26 | 626.80 | 654.35 | 626.75 | 647.05 | +23.40 | +3.75% | 0.54 cr | 645.55 | 45.7% | ₹349 cr |
| 19 Aug '26 | 611.00 | 627.15 | 610.00 | 623.65 | +8.65 | +1.41% | 0.22 cr | 619.77 | 59.4% | ₹139 cr |
| 18 Aug '26 | 642.00 | 643.15 | 613.90 | 615.00 | −26.75 | −4.17% | 0.28 cr | 622.79 | 58.9% | ₹172 cr |
| 17 Aug '26 | 632.85 | 641.75 | 626.00 | 641.75 | +8.75 | +1.38% | 0.06 cr | 633.89 | 37.8% | ₹38 cr |
| 14 Aug '26 | 641.20 | 642.95 | 629.00 | 633.00 | −8.00 | −1.25% | 0.16 cr | 633.85 | 57.0% | ₹99 cr |
| 13 Aug '26 | 649.95 | 655.75 | 640.00 | 641.00 | −15.60 | −2.38% | 0.39 cr | 646.78 | 76.0% | ₹252 cr |
| 12 Aug '26 | 650.00 | 656.60 | 644.40 | 656.60 | +6.55 | +1.01% | 0.05 cr | 651.27 | 51.0% | ₹35 cr |
| 11 Aug '26 | 655.00 | 655.45 | 647.60 | 650.05 | −4.95 | −0.76% | 0.07 cr | 650.91 | 58.3% | ₹43 cr |
| 10 Aug '26 | 658.05 | 664.95 | 646.20 | 655.00 | −4.00 | −0.61% | 0.23 cr | 652.93 | 67.8% | ₹147 cr |
| 07 Aug '26 | 660.00 | 666.70 | 653.65 | 659.00 | −1.00 | −0.15% | 0.15 cr | 659.25 | 58.5% | ₹96 cr |
| 06 Aug '26 | 664.65 | 665.70 | 658.20 | 660.00 | −5.70 | −0.86% | 0.05 cr | 660.27 | 50.3% | ₹35 cr |
| 05 Aug '26 | 661.75 | 670.80 | 658.60 | 665.70 | +7.70 | +1.17% | 0.08 cr | 663.80 | 52.4% | ₹56 cr |
| 04 Aug '26 | 668.35 | 668.40 | 657.70 | 658.00 | −7.05 | −1.06% | 0.07 cr | 662.43 | 46.6% | ₹45 cr |
| 03 Aug '26 | 661.00 | 674.20 | 658.45 | 665.05 | +4.90 | +0.74% | 0.08 cr | 668.11 | 41.0% | ₹55 cr |
| 31 Jul '26 | 661.00 | 665.50 | 656.55 | 660.15 | +2.35 | +0.36% | 0.09 cr | 660.56 | 55.4% | ₹60 cr |
| 30 Jul '26 | 660.80 | 662.75 | 653.70 | 657.80 | −2.70 | −0.41% | 0.11 cr | 658.59 | 53.4% | ₹71 cr |
| 29 Jul '26 | 662.75 | 663.45 | 652.25 | 660.50 | +5.60 | +0.86% | 0.08 cr | 658.42 | 42.5% | ₹51 cr |
| 28 Jul '26 | 645.25 | 666.75 | 644.95 | 654.90 | +9.90 | +1.53% | 0.22 cr | 660.05 | 32.1% | ₹143 cr |
| 27 Jul '26 | 630.65 | 647.25 | 627.95 | 645.00 | +26.25 | +4.24% | 0.20 cr | 638.66 | 25.3% | ₹131 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.
