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 | 647.00 | 650.20 | 642.10 | 646.80 | +1.90 | +0.29% | 0.01 cr | 646.75 | 51.8% | ₹4 cr |
| 03 Sep '26 | 646.85 | 652.85 | 641.45 | 644.90 | −1.95 | −0.30% | 0.01 cr | 647.63 | 49.0% | ₹4 cr |
| 02 Sep '26 | 648.00 | 656.95 | 634.30 | 646.85 | +2.10 | +0.33% | 0.02 cr | 647.77 | 44.8% | ₹12 cr |
| 01 Sep '26 | 641.75 | 649.50 | 632.50 | 644.75 | +3.00 | +0.47% | 0.01 cr | 643.51 | 54.2% | ₹7 cr |
| 31 Aug '26 | 635.00 | 649.00 | 627.80 | 641.75 | +4.75 | +0.75% | 0.01 cr | 639.08 | 53.4% | ₹9 cr |
| 28 Aug '26 | 635.00 | 641.75 | 627.90 | 637.00 | +0.70 | +0.11% | 0.02 cr | 635.69 | 58.2% | ₹10 cr |
| 27 Aug '26 | 650.20 | 655.00 | 633.30 | 636.30 | −11.75 | −1.81% | 0.01 cr | 642.40 | 59.0% | ₹5 cr |
| 26 Aug '26 | 648.95 | 656.00 | 641.30 | 648.05 | +1.50 | +0.23% | 0.01 cr | 649.06 | 46.8% | ₹9 cr |
| 25 Aug '26 | 659.45 | 661.60 | 641.05 | 646.55 | −9.60 | −1.46% | 0.01 cr | 648.43 | 51.7% | ₹8 cr |
| 24 Aug '26 | 664.95 | 671.35 | 654.00 | 656.15 | −8.80 | −1.32% | 0.01 cr | 662.64 | 48.3% | ₹6 cr |
| 21 Aug '26 | 665.90 | 676.00 | 661.05 | 664.95 | −1.25 | −0.19% | 0.01 cr | 669.41 | 47.9% | ₹5 cr |
| 20 Aug '26 | 681.00 | 685.10 | 665.00 | 666.20 | −12.25 | −1.81% | 0.01 cr | 671.88 | 52.8% | ₹7 cr |
| 19 Aug '26 | 668.80 | 681.50 | 665.35 | 678.45 | +9.65 | +1.44% | 0.01 cr | 675.16 | 40.4% | ₹8 cr |
| 18 Aug '26 | 675.10 | 680.00 | 661.90 | 668.80 | −6.30 | −0.93% | 0.02 cr | 667.97 | 46.5% | ₹10 cr |
| 17 Aug '26 | 700.00 | 700.35 | 673.25 | 675.10 | −24.85 | −3.55% | 0.02 cr | 680.91 | 58.7% | ₹10 cr |
| 14 Aug '26 | 699.40 | 705.00 | 691.50 | 699.95 | +4.00 | +0.57% | 0.01 cr | 699.59 | 48.1% | ₹10 cr |
| 13 Aug '26 | 687.70 | 707.35 | 683.50 | 695.95 | +4.85 | +0.70% | 0.02 cr | 697.33 | 38.1% | ₹12 cr |
| 12 Aug '26 | 691.35 | 717.85 | 687.70 | 691.10 | +11.85 | +1.74% | 0.07 cr | 701.20 | 31.7% | ₹47 cr |
| 11 Aug '26 | 670.25 | 684.45 | 670.00 | 679.25 | +5.95 | +0.88% | 0.01 cr | 678.26 | 41.2% | ₹10 cr |
| 10 Aug '26 | 680.80 | 687.00 | 662.15 | 673.30 | −4.10 | −0.61% | 0.03 cr | 673.55 | 40.1% | ₹21 cr |
| 07 Aug '26 | 695.00 | 695.00 | 675.00 | 677.40 | −19.65 | −2.82% | 0.05 cr | 681.13 | 44.4% | ₹32 cr |
| 06 Aug '26 | 773.95 | 773.95 | 693.00 | 697.05 | −74.60 | −9.67% | 0.14 cr | 717.77 | 38.9% | ₹97 cr |
| 05 Aug '26 | 787.00 | 830.00 | 763.00 | 771.65 | +3.60 | +0.47% | 0.11 cr | 793.97 | 24.2% | ₹87 cr |
| 04 Aug '26 | 792.55 | 832.45 | 735.00 | 768.05 | −22.70 | −2.87% | 0.06 cr | 797.00 | 37.3% | ₹50 cr |
| 03 Aug '26 | 784.05 | 797.00 | 784.05 | 790.75 | +6.95 | +0.89% | 0.01 cr | 790.26 | 65.8% | ₹7 cr |
| 31 Jul '26 | 776.30 | 794.95 | 769.20 | 783.80 | +7.50 | +0.97% | 0.01 cr | 786.05 | 44.7% | ₹8 cr |
| 30 Jul '26 | 787.95 | 797.85 | 770.00 | 776.30 | −13.05 | −1.65% | 0.01 cr | 784.96 | 45.2% | ₹8 cr |
| 29 Jul '26 | 768.00 | 797.85 | 755.90 | 789.35 | +24.60 | +3.22% | 0.02 cr | 783.10 | 48.4% | ₹18 cr |
| 28 Jul '26 | 773.00 | 776.10 | 752.75 | 764.75 | −2.45 | −0.32% | 0.01 cr | 764.45 | 50.8% | ₹7 cr |
| 27 Jul '26 | 767.90 | 777.30 | 760.00 | 767.20 | +5.25 | +0.69% | 0.02 cr | 766.55 | 55.4% | ₹14 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.
