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 | 684.00 | 717.00 | 684.00 | 708.55 | +24.45 | +3.57% | 0.00 cr | 701.62 | 70.2% | ₹2 cr |
| 03 Sep '26 | 678.00 | 699.95 | 678.00 | 684.10 | −1.55 | −0.23% | 0.00 cr | 691.16 | 80.9% | ₹1 cr |
| 02 Sep '26 | 661.60 | 697.95 | 661.60 | 685.65 | +1.30 | +0.19% | 0.00 cr | 676.71 | 53.1% | ₹2 cr |
| 01 Sep '26 | 610.45 | 700.05 | 610.45 | 684.35 | +77.65 | +12.80% | 0.01 cr | 669.28 | 53.4% | ₹9 cr |
| 31 Aug '26 | 639.75 | 651.10 | 588.95 | 606.70 | +64.10 | +11.81% | 0.01 cr | 618.35 | 55.5% | ₹9 cr |
| 28 Aug '26 | 519.35 | 589.75 | 519.05 | 542.60 | +25.90 | +5.01% | 0.00 cr | 533.55 | 77.2% | ₹0 cr |
| 27 Aug '26 | 519.70 | 524.90 | 510.00 | 516.70 | +3.65 | +0.71% | 0.00 cr | 516.39 | 66.1% | ₹0 cr |
| 26 Aug '26 | 508.05 | 520.00 | 508.00 | 513.05 | +5.95 | +1.17% | 0.00 cr | 512.76 | 80.6% | ₹0 cr |
| 25 Aug '26 | 533.95 | 534.00 | 500.30 | 507.10 | −11.95 | −2.30% | 0.00 cr | 507.60 | 73.7% | ₹0 cr |
| 24 Aug '26 | 529.65 | 529.65 | 506.85 | 519.05 | +11.45 | +2.26% | 0.00 cr | 514.40 | 76.0% | ₹0 cr |
| 21 Aug '26 | 500.00 | 513.00 | 490.00 | 507.60 | +6.55 | +1.31% | 0.00 cr | 506.65 | 66.0% | ₹0 cr |
| 20 Aug '26 | 521.05 | 525.50 | 493.50 | 501.05 | −17.30 | −3.34% | 0.00 cr | 506.15 | 71.5% | ₹0 cr |
| 19 Aug '26 | 524.40 | 532.10 | 512.00 | 518.35 | −5.85 | −1.12% | 0.00 cr | 523.14 | 64.4% | ₹0 cr |
| 18 Aug '26 | 512.00 | 542.00 | 512.00 | 524.20 | −12.80 | −2.38% | 0.00 cr | 528.14 | 67.5% | ₹0 cr |
| 17 Aug '26 | 495.00 | 559.50 | 477.05 | 537.00 | +46.60 | +9.50% | 0.00 cr | 532.79 | 76.3% | ₹0 cr |
| 14 Aug '26 | 530.55 | 530.55 | 476.75 | 490.40 | −42.75 | −8.02% | 0.00 cr | — | — | ₹2 cr |
| 13 Aug '26 | 538.05 | 564.60 | 501.50 | 533.15 | −76.90 | −12.61% | 0.01 cr | — | — | ₹7 cr |
| 12 Aug '26 | 618.10 | 625.00 | 581.10 | 610.05 | −11.10 | −1.79% | 0.00 cr | — | — | ₹1 cr |
| 11 Aug '26 | 649.95 | 649.95 | 602.05 | 621.15 | +14.70 | +2.42% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 626.00 | 626.00 | 605.00 | 606.45 | −12.90 | −2.08% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 661.00 | 661.00 | 599.00 | 619.35 | −33.50 | −5.13% | 0.00 cr | — | — | ₹2 cr |
| 06 Aug '26 | 653.00 | 661.00 | 640.00 | 652.85 | +6.85 | +1.06% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 620.00 | 662.00 | 600.00 | 646.00 | +23.55 | +3.78% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 645.80 | 660.00 | 618.00 | 622.45 | −23.35 | −3.62% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 635.00 | 649.00 | 635.00 | 645.80 | +14.05 | +2.22% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 659.70 | 684.00 | 600.00 | 631.75 | −22.45 | −3.43% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 611.05 | 660.00 | 611.05 | 654.20 | +42.30 | +6.91% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 633.00 | 640.05 | 600.00 | 611.90 | −9.55 | −1.54% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 633.05 | 638.95 | 616.05 | 621.45 | −18.95 | −2.96% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 646.00 | 659.70 | 621.70 | 640.40 | −2.60 | −0.40% | 0.00 cr | — | — | ₹0 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.
