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 | 643.00 | 657.00 | 627.10 | 646.45 | +4.55 | +0.71% | 0.00 cr | 643.94 | — | ₹1 cr |
| 03 Sep '26 | 637.00 | 668.75 | 608.30 | 641.90 | +4.70 | +0.74% | 0.00 cr | 640.85 | — | ₹1 cr |
| 02 Sep '26 | 631.00 | 648.00 | 622.25 | 637.20 | −6.80 | −1.06% | 0.00 cr | 638.68 | — | ₹0 cr |
| 01 Sep '26 | 632.00 | 651.00 | 622.50 | 644.00 | +9.25 | +1.46% | 0.00 cr | 646.15 | — | ₹0 cr |
| 31 Aug '26 | 645.80 | 655.00 | 621.20 | 634.75 | −11.05 | −1.71% | 0.00 cr | 633.32 | — | ₹0 cr |
| 28 Aug '26 | 658.15 | 666.00 | 635.50 | 645.80 | −12.35 | −1.88% | 0.00 cr | 645.25 | — | ₹1 cr |
| 27 Aug '26 | 654.00 | 665.00 | 645.20 | 658.15 | +0.95 | +0.14% | 0.00 cr | 652.28 | — | ₹0 cr |
| 26 Aug '26 | 677.00 | 677.00 | 640.30 | 657.20 | −1.00 | −0.15% | 0.00 cr | 659.31 | — | ₹0 cr |
| 25 Aug '26 | 651.00 | 669.95 | 640.00 | 658.20 | +6.60 | +1.01% | 0.00 cr | 662.36 | — | ₹1 cr |
| 24 Aug '26 | 682.00 | 682.00 | 649.00 | 651.60 | −31.15 | −4.56% | 0.00 cr | 665.88 | — | ₹2 cr |
| 21 Aug '26 | 675.00 | 690.00 | 658.00 | 682.75 | +12.20 | +1.82% | 0.00 cr | 677.32 | 62.5% | ₹3 cr |
| 20 Aug '26 | 689.00 | 689.00 | 665.00 | 670.55 | −7.65 | −1.13% | 0.00 cr | 679.34 | 47.6% | ₹2 cr |
| 19 Aug '26 | 668.50 | 684.00 | 657.50 | 678.20 | +15.55 | +2.35% | 0.01 cr | 671.09 | 69.5% | ₹5 cr |
| 18 Aug '26 | 654.55 | 672.65 | 640.00 | 662.65 | +4.70 | +0.71% | 0.01 cr | 653.22 | 62.9% | ₹4 cr |
| 17 Aug '26 | 659.85 | 667.40 | 625.80 | 657.95 | +4.90 | +0.75% | 0.00 cr | 652.14 | 52.1% | ₹3 cr |
| 14 Aug '26 | 628.20 | 665.00 | 605.70 | 653.05 | +24.85 | +3.96% | 0.01 cr | 638.70 | 47.4% | ₹7 cr |
| 13 Aug '26 | 666.55 | 688.95 | 580.20 | 628.20 | −23.90 | −3.67% | 0.04 cr | 648.05 | 26.0% | ₹28 cr |
| 12 Aug '26 | 616.85 | 664.00 | 606.20 | 652.10 | +36.40 | +5.91% | 0.02 cr | 647.93 | 44.4% | ₹16 cr |
| 11 Aug '26 | 631.05 | 659.00 | 604.15 | 615.70 | −15.65 | −2.48% | 0.01 cr | 635.30 | 48.2% | ₹4 cr |
| 10 Aug '26 | 641.00 | 665.00 | 621.05 | 631.35 | −8.55 | −1.34% | 0.01 cr | 648.03 | 70.8% | ₹9 cr |
| 07 Aug '26 | 649.90 | 665.00 | 630.35 | 639.90 | −8.70 | −1.34% | 0.01 cr | 645.16 | 53.4% | ₹4 cr |
| 06 Aug '26 | 647.00 | 660.00 | 635.05 | 648.60 | +3.85 | +0.60% | 0.00 cr | 648.80 | 59.2% | ₹2 cr |
| 05 Aug '26 | 630.00 | 662.05 | 622.05 | 644.75 | +12.60 | +1.99% | 0.01 cr | 651.87 | 40.6% | ₹6 cr |
| 04 Aug '26 | 650.00 | 652.40 | 620.20 | 632.15 | −6.45 | −1.01% | 0.01 cr | 638.15 | 71.4% | ₹6 cr |
| 03 Aug '26 | 619.00 | 648.00 | 619.00 | 638.60 | +23.60 | +3.84% | 0.01 cr | 635.08 | 40.6% | ₹9 cr |
| 31 Jul '26 | 552.20 | 630.00 | 548.45 | 615.00 | +63.85 | +11.58% | 0.06 cr | 613.40 | 26.4% | ₹34 cr |
| 30 Jul '26 | 570.00 | 575.05 | 545.00 | 551.15 | −23.85 | −4.15% | 0.00 cr | 557.44 | 61.7% | ₹1 cr |
| 29 Jul '26 | 575.20 | 588.00 | 555.05 | 575.00 | −3.75 | −0.65% | 0.00 cr | 572.02 | 61.0% | ₹1 cr |
| 28 Jul '26 | 599.30 | 599.30 | 573.75 | 578.75 | −20.55 | −3.43% | 0.00 cr | 581.64 | 53.3% | ₹1 cr |
| 27 Jul '26 | 570.25 | 607.00 | 568.60 | 599.30 | +28.45 | +4.98% | 0.00 cr | 593.50 | 58.2% | ₹2 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.
