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 | 621.30 | 636.00 | 600.05 | 625.65 | +4.35 | +0.70% | 0.00 cr | 620.82 | 66.5% | ₹0 cr |
| 03 Sep '26 | 630.45 | 639.25 | 618.00 | 621.30 | +5.75 | +0.93% | 0.00 cr | 625.03 | 87.5% | ₹0 cr |
| 02 Sep '26 | 623.00 | 625.00 | 604.00 | 615.55 | −7.00 | −1.12% | 0.00 cr | 617.52 | 79.8% | ₹0 cr |
| 01 Sep '26 | 623.00 | 644.90 | 605.05 | 622.55 | −9.45 | −1.50% | 0.00 cr | 623.55 | 85.1% | ₹0 cr |
| 31 Aug '26 | 590.05 | 660.00 | 590.05 | 632.00 | −41.10 | −6.11% | 0.00 cr | 618.59 | 60.6% | ₹0 cr |
| 28 Aug '26 | 668.00 | 689.00 | 668.00 | 673.10 | −9.75 | −1.43% | 0.00 cr | 675.20 | 83.2% | ₹0 cr |
| 27 Aug '26 | 680.00 | 694.95 | 668.05 | 682.85 | +2.15 | +0.32% | 0.00 cr | 672.83 | 93.6% | ₹0 cr |
| 26 Aug '26 | 700.00 | 700.00 | 670.05 | 680.70 | −18.45 | −2.64% | 0.00 cr | 682.30 | 70.6% | ₹0 cr |
| 25 Aug '26 | 700.00 | 700.00 | 664.10 | 699.15 | −0.55 | −0.08% | 0.00 cr | 686.86 | 90.9% | ₹0 cr |
| 24 Aug '26 | 676.60 | 701.00 | 676.60 | 699.70 | +6.85 | +0.99% | 0.00 cr | 692.21 | 74.1% | ₹0 cr |
| 21 Aug '26 | 689.40 | 712.05 | 669.00 | 692.85 | +3.45 | +0.50% | 0.00 cr | 694.60 | 89.3% | ₹0 cr |
| 20 Aug '26 | 712.00 | 716.00 | 672.00 | 689.40 | −19.80 | −2.79% | 0.00 cr | 688.87 | 83.8% | ₹0 cr |
| 19 Aug '26 | 683.30 | 723.75 | 683.30 | 709.20 | +8.40 | +1.20% | 0.00 cr | 704.53 | 94.2% | ₹0 cr |
| 18 Aug '26 | 701.05 | 751.95 | 686.00 | 700.80 | −27.70 | −3.80% | 0.00 cr | 721.54 | 68.6% | ₹0 cr |
| 17 Aug '26 | 801.25 | 801.25 | 677.00 | 728.50 | −33.00 | −4.33% | 0.00 cr | 732.01 | 70.2% | ₹0 cr |
| 14 Aug '26 | 717.00 | 765.00 | 695.00 | 761.50 | +124.00 | +19.45% | 0.00 cr | — | — | ₹2 cr |
| 13 Aug '26 | 674.00 | 674.00 | 611.00 | 637.50 | +39.95 | +6.69% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 576.50 | 602.55 | 576.50 | 597.55 | +12.30 | +2.10% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 584.95 | 586.40 | 576.45 | 585.25 | +4.30 | +0.74% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 578.00 | 583.65 | 575.00 | 580.95 | +4.55 | +0.79% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 584.00 | 584.00 | 575.00 | 576.40 | −2.70 | −0.47% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 578.00 | 583.65 | 570.00 | 579.10 | +1.20 | +0.21% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 580.00 | 580.00 | 575.00 | 577.90 | +2.85 | +0.50% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 584.05 | 584.50 | 571.00 | 575.05 | −6.10 | −1.05% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 585.00 | 585.00 | 573.00 | 581.15 | +0.65 | +0.11% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 595.00 | 597.95 | 567.45 | 580.50 | −13.85 | −2.33% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 577.10 | 595.00 | 577.10 | 594.35 | +13.35 | +2.30% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 586.00 | 588.05 | 572.40 | 581.00 | −5.00 | −0.85% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 586.00 | 586.00 | 581.00 | 586.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 576.00 | 586.00 | 573.55 | 586.00 | +14.20 | +2.48% | 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.
