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 | 670.65 | 684.00 | 657.30 | 680.15 | +15.90 | +2.39% | 0.23 cr | 667.91 | 39.3% | ₹156 cr |
| 03 Sep '26 | 648.90 | 671.00 | 637.05 | 664.25 | +20.85 | +3.24% | 0.24 cr | 650.05 | 38.6% | ₹158 cr |
| 02 Sep '26 | 635.10 | 654.70 | 635.10 | 643.40 | +6.30 | +0.99% | 0.08 cr | 647.27 | 48.8% | ₹50 cr |
| 01 Sep '26 | 649.70 | 651.55 | 632.65 | 637.10 | −7.50 | −1.16% | 0.05 cr | 640.63 | 22.4% | ₹34 cr |
| 31 Aug '26 | 652.00 | 657.60 | 628.00 | 644.60 | −7.90 | −1.21% | 0.14 cr | 640.10 | 39.7% | ₹89 cr |
| 28 Aug '26 | 640.70 | 659.85 | 635.25 | 652.50 | +12.15 | +1.90% | 0.09 cr | 643.89 | 54.8% | ₹56 cr |
| 27 Aug '26 | 635.10 | 649.55 | 630.95 | 640.35 | +1.35 | +0.21% | 0.07 cr | 639.24 | 39.5% | ₹44 cr |
| 26 Aug '26 | 642.25 | 654.70 | 631.60 | 639.00 | −6.50 | −1.01% | 0.07 cr | 646.80 | 36.7% | ₹48 cr |
| 25 Aug '26 | 637.90 | 651.00 | 635.00 | 645.50 | +10.20 | +1.61% | 0.14 cr | 644.24 | 49.3% | ₹89 cr |
| 24 Aug '26 | 628.70 | 638.50 | 624.05 | 635.30 | +14.75 | +2.38% | 0.05 cr | 632.41 | 40.9% | ₹30 cr |
| 21 Aug '26 | 617.40 | 627.45 | 611.90 | 620.55 | +7.20 | +1.17% | 0.09 cr | 619.32 | 50.7% | ₹56 cr |
| 20 Aug '26 | 657.00 | 661.95 | 609.85 | 613.35 | −36.10 | −5.56% | 0.14 cr | 637.15 | 37.2% | ₹92 cr |
| 19 Aug '26 | 617.25 | 654.25 | 617.25 | 649.45 | +23.60 | +3.77% | 0.08 cr | 642.13 | 29.6% | ₹50 cr |
| 18 Aug '26 | 608.00 | 633.85 | 595.45 | 625.85 | +24.05 | +4.00% | 0.17 cr | 620.47 | 31.4% | ₹106 cr |
| 17 Aug '26 | 662.00 | 662.00 | 588.10 | 601.80 | −51.60 | −7.90% | 0.28 cr | 604.45 | 51.5% | ₹169 cr |
| 14 Aug '26 | 664.75 | 666.00 | 642.80 | 653.40 | −1.45 | −0.22% | 0.06 cr | 654.54 | 32.8% | ₹39 cr |
| 13 Aug '26 | 648.60 | 659.10 | 645.35 | 654.85 | +13.20 | +2.06% | 0.07 cr | 652.54 | 49.8% | ₹44 cr |
| 12 Aug '26 | 632.65 | 645.05 | 617.70 | 641.65 | +11.90 | +1.89% | 0.11 cr | 632.67 | 30.3% | ₹70 cr |
| 11 Aug '26 | 664.80 | 667.15 | 617.55 | 629.75 | −32.90 | −4.96% | 0.35 cr | 641.85 | 34.5% | ₹223 cr |
| 10 Aug '26 | 674.80 | 681.55 | 661.15 | 662.65 | −10.15 | −1.51% | 0.05 cr | 668.15 | 28.8% | ₹34 cr |
| 07 Aug '26 | 674.00 | 677.00 | 670.00 | 672.80 | −0.50 | −0.07% | 0.11 cr | 672.59 | 47.9% | ₹71 cr |
| 06 Aug '26 | 667.00 | 677.20 | 655.40 | 673.30 | +11.55 | +1.75% | 0.07 cr | 665.49 | 42.2% | ₹47 cr |
| 05 Aug '26 | 664.70 | 667.15 | 660.10 | 661.75 | +1.20 | +0.18% | 0.04 cr | 663.52 | 49.4% | ₹27 cr |
| 04 Aug '26 | 669.90 | 673.90 | 658.00 | 660.55 | −6.00 | −0.90% | 0.05 cr | 662.95 | 54.9% | ₹30 cr |
| 03 Aug '26 | 648.95 | 673.00 | 648.95 | 666.55 | +21.20 | +3.29% | 0.05 cr | 660.67 | 40.8% | ₹35 cr |
| 31 Jul '26 | 644.50 | 653.15 | 638.60 | 645.35 | +1.90 | +0.30% | 0.08 cr | 648.31 | 34.6% | ₹49 cr |
| 30 Jul '26 | 628.00 | 647.00 | 622.50 | 643.45 | +19.30 | +3.09% | 0.06 cr | 636.83 | 29.5% | ₹36 cr |
| 29 Jul '26 | 620.00 | 626.95 | 616.50 | 624.15 | +8.30 | +1.35% | 0.06 cr | 622.71 | 40.2% | ₹37 cr |
| 28 Jul '26 | 632.80 | 637.20 | 614.50 | 615.85 | −15.40 | −2.44% | 0.04 cr | 625.82 | 34.6% | ₹28 cr |
| 27 Jul '26 | 630.00 | 639.80 | 628.00 | 631.25 | +5.45 | +0.87% | 0.05 cr | 633.14 | 26.4% | ₹29 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.
