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 | 682.50 | 682.50 | 655.90 | 675.70 | −1.10 | −0.16% | 0.02 cr | 674.84 | 53.1% | ₹11 cr |
| 03 Sep '26 | 678.90 | 689.50 | 672.00 | 676.80 | +2.20 | +0.33% | 0.01 cr | 680.83 | 42.7% | ₹6 cr |
| 02 Sep '26 | 682.35 | 687.55 | 666.25 | 674.60 | −7.70 | −1.13% | 0.01 cr | 673.48 | 43.2% | ₹8 cr |
| 01 Sep '26 | 688.60 | 698.00 | 674.20 | 682.30 | −6.35 | −0.92% | 0.02 cr | 685.10 | 53.0% | ₹12 cr |
| 31 Aug '26 | 683.00 | 708.40 | 683.00 | 688.65 | +4.10 | +0.60% | 0.03 cr | 696.01 | 51.9% | ₹19 cr |
| 28 Aug '26 | 690.80 | 690.80 | 682.05 | 684.55 | −2.90 | −0.42% | 0.01 cr | 685.19 | 63.3% | ₹7 cr |
| 27 Aug '26 | 695.95 | 703.45 | 685.55 | 687.45 | −4.75 | −0.69% | 0.02 cr | 691.18 | 56.2% | ₹12 cr |
| 26 Aug '26 | 706.10 | 711.85 | 690.20 | 692.20 | −8.30 | −1.18% | 0.01 cr | 694.94 | 62.8% | ₹10 cr |
| 25 Aug '26 | 687.20 | 715.00 | 687.20 | 700.50 | +11.15 | +1.62% | 0.03 cr | 700.56 | 46.0% | ₹18 cr |
| 24 Aug '26 | 685.00 | 713.85 | 685.00 | 689.35 | +2.20 | +0.32% | 0.03 cr | 701.01 | 48.2% | ₹22 cr |
| 21 Aug '26 | 685.00 | 695.30 | 681.00 | 687.15 | +2.50 | +0.37% | 0.02 cr | 688.11 | 55.9% | ₹13 cr |
| 20 Aug '26 | 698.50 | 708.75 | 682.00 | 684.65 | −8.10 | −1.17% | 0.02 cr | 695.99 | 58.8% | ₹15 cr |
| 19 Aug '26 | 674.90 | 706.25 | 668.05 | 692.75 | +24.30 | +3.64% | 0.06 cr | 691.84 | 46.4% | ₹39 cr |
| 18 Aug '26 | 658.20 | 675.00 | 658.20 | 668.45 | +8.20 | +1.24% | 0.02 cr | 669.45 | 57.4% | ₹13 cr |
| 17 Aug '26 | 662.05 | 665.00 | 652.55 | 660.25 | −1.80 | −0.27% | 0.01 cr | 658.14 | 55.2% | ₹8 cr |
| 14 Aug '26 | 663.70 | 669.00 | 650.00 | 662.05 | +4.35 | +0.66% | 0.01 cr | 660.78 | 55.3% | ₹9 cr |
| 13 Aug '26 | 657.30 | 665.00 | 639.95 | 657.70 | +6.25 | +0.96% | 0.03 cr | 651.57 | 51.5% | ₹17 cr |
| 12 Aug '26 | 665.20 | 665.20 | 639.90 | 651.45 | −8.75 | −1.33% | 0.03 cr | 647.47 | 52.0% | ₹21 cr |
| 11 Aug '26 | 672.00 | 676.55 | 655.05 | 660.20 | −10.50 | −1.57% | 0.04 cr | 663.68 | 55.7% | ₹24 cr |
| 10 Aug '26 | 696.90 | 715.00 | 660.55 | 670.70 | −23.75 | −3.42% | 0.04 cr | 680.15 | 54.7% | ₹24 cr |
| 07 Aug '26 | 712.00 | 717.80 | 685.50 | 694.45 | −15.40 | −2.17% | 0.02 cr | 702.65 | 52.1% | ₹15 cr |
| 06 Aug '26 | 696.00 | 715.90 | 690.10 | 709.85 | +15.60 | +2.25% | 0.02 cr | 708.07 | 48.1% | ₹16 cr |
| 05 Aug '26 | 712.90 | 727.45 | 686.50 | 694.25 | −11.65 | −1.65% | 0.04 cr | 701.69 | 42.3% | ₹26 cr |
| 04 Aug '26 | 700.95 | 712.40 | 700.00 | 705.90 | +3.30 | +0.47% | 0.02 cr | 708.13 | 40.2% | ₹13 cr |
| 03 Aug '26 | 686.00 | 713.85 | 680.70 | 702.60 | +20.35 | +2.98% | 0.04 cr | 701.41 | 46.1% | ₹26 cr |
| 31 Jul '26 | 658.80 | 696.00 | 658.80 | 682.25 | +23.45 | +3.56% | 0.03 cr | 682.71 | 41.3% | ₹21 cr |
| 30 Jul '26 | 677.00 | 681.65 | 657.00 | 658.80 | −20.80 | −3.06% | 0.02 cr | 666.60 | 50.0% | ₹14 cr |
| 29 Jul '26 | 680.00 | 686.95 | 671.30 | 679.60 | +6.05 | +0.90% | 0.02 cr | 679.16 | 38.8% | ₹14 cr |
| 28 Jul '26 | 692.00 | 700.00 | 666.15 | 673.55 | −14.55 | −2.11% | 0.03 cr | 673.77 | 51.2% | ₹22 cr |
| 27 Jul '26 | 713.10 | 722.50 | 685.00 | 688.10 | −7.95 | −1.14% | 0.05 cr | 696.88 | 49.3% | ₹32 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.
