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 | 670.10 | 674.75 | 648.00 | 657.50 | −14.95 | −2.22% | 0.00 cr | 663.07 | 62.5% | ₹0 cr |
| 03 Sep '26 | 671.00 | 683.70 | 663.00 | 672.45 | −0.40 | −0.06% | 0.00 cr | 670.25 | 78.8% | ₹0 cr |
| 02 Sep '26 | 670.50 | 686.85 | 658.00 | 672.85 | −2.45 | −0.36% | 0.00 cr | 673.12 | 46.8% | ₹0 cr |
| 01 Sep '26 | 710.55 | 714.95 | 671.65 | 675.30 | −31.70 | −4.48% | 0.00 cr | 683.69 | 55.9% | ₹1 cr |
| 31 Aug '26 | 682.85 | 707.00 | 673.55 | 707.00 | +33.65 | +5.00% | 0.00 cr | 701.07 | 74.5% | ₹1 cr |
| 28 Aug '26 | 676.35 | 680.95 | 670.60 | 673.35 | −3.15 | −0.47% | 0.00 cr | 676.48 | 83.9% | ₹0 cr |
| 27 Aug '26 | 673.55 | 686.90 | 664.00 | 676.50 | +9.55 | +1.43% | 0.00 cr | 674.02 | 67.4% | ₹0 cr |
| 26 Aug '26 | 684.10 | 686.95 | 664.00 | 666.95 | −17.10 | −2.50% | 0.00 cr | 674.30 | 76.3% | ₹0 cr |
| 25 Aug '26 | 685.00 | 693.00 | 675.05 | 684.05 | −2.15 | −0.31% | 0.00 cr | 687.26 | 63.4% | ₹0 cr |
| 24 Aug '26 | 669.90 | 693.00 | 652.55 | 686.20 | +22.30 | +3.36% | 0.00 cr | 674.23 | 62.1% | ₹1 cr |
| 21 Aug '26 | 662.00 | 674.95 | 658.50 | 663.90 | +1.05 | +0.16% | 0.00 cr | 666.06 | 67.7% | ₹0 cr |
| 20 Aug '26 | 687.75 | 688.00 | 650.10 | 662.85 | −21.45 | −3.13% | 0.00 cr | 664.47 | 64.5% | ₹1 cr |
| 19 Aug '26 | 678.95 | 692.85 | 670.45 | 684.30 | +5.05 | +0.74% | 0.00 cr | 677.37 | 60.6% | ₹0 cr |
| 18 Aug '26 | 684.00 | 700.00 | 671.95 | 679.25 | −2.95 | −0.43% | 0.00 cr | 681.25 | 60.0% | ₹0 cr |
| 17 Aug '26 | 676.90 | 700.05 | 669.10 | 682.20 | +2.30 | +0.34% | 0.00 cr | 684.02 | 66.6% | ₹1 cr |
| 14 Aug '26 | 678.95 | 686.95 | 665.05 | 679.90 | +0.95 | +0.14% | 0.00 cr | 680.14 | 67.6% | ₹0 cr |
| 13 Aug '26 | 679.90 | 688.90 | 665.00 | 678.95 | −1.00 | −0.15% | 0.00 cr | 679.69 | 57.2% | ₹0 cr |
| 12 Aug '26 | 710.00 | 710.00 | 672.15 | 679.95 | −19.60 | −2.80% | 0.00 cr | 681.70 | 65.9% | ₹1 cr |
| 11 Aug '26 | 719.65 | 719.65 | 688.90 | 699.55 | −15.45 | −2.16% | 0.00 cr | 697.57 | 68.8% | ₹1 cr |
| 10 Aug '26 | 718.45 | 725.00 | 695.00 | 715.00 | −3.45 | −0.48% | 0.00 cr | 713.28 | — | ₹0 cr |
| 07 Aug '26 | 711.10 | 728.70 | 708.00 | 718.45 | −2.45 | −0.34% | 0.00 cr | 716.84 | — | ₹0 cr |
| 06 Aug '26 | 729.00 | 729.00 | 711.15 | 720.90 | +0.75 | +0.10% | 0.00 cr | 718.68 | — | ₹0 cr |
| 05 Aug '26 | 734.95 | 738.90 | 717.00 | 720.15 | −15.80 | −2.15% | 0.00 cr | 723.40 | — | ₹0 cr |
| 04 Aug '26 | 715.05 | 744.85 | 715.05 | 735.95 | −6.60 | −0.89% | 0.00 cr | 726.32 | — | ₹1 cr |
| 03 Aug '26 | 721.00 | 790.10 | 717.50 | 742.55 | −12.70 | −1.68% | 0.00 cr | 731.46 | — | ₹2 cr |
| 31 Jul '26 | 758.00 | 778.95 | 738.35 | 755.25 | −1.85 | −0.24% | 0.00 cr | 756.03 | — | ₹0 cr |
| 30 Jul '26 | 764.95 | 780.10 | 735.25 | 757.10 | +11.25 | +1.51% | 0.00 cr | 752.22 | — | ₹1 cr |
| 29 Jul '26 | 778.50 | 778.50 | 743.90 | 745.85 | −16.50 | −2.16% | 0.00 cr | 754.29 | — | ₹1 cr |
| 28 Jul '26 | 774.90 | 778.75 | 740.00 | 762.35 | −10.10 | −1.31% | 0.00 cr | 760.18 | — | ₹1 cr |
| 27 Jul '26 | 762.95 | 791.00 | 731.05 | 772.45 | +19.00 | +2.52% | 0.00 cr | 765.02 | — | ₹1 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.
