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 | 628.00 | 652.00 | 619.00 | 639.15 | +9.30 | +1.48% | 0.04 cr | 636.57 | 42.9% | ₹25 cr |
| 03 Sep '26 | 643.55 | 647.60 | 625.10 | 629.85 | −10.50 | −1.64% | 0.02 cr | 635.66 | 49.3% | ₹14 cr |
| 02 Sep '26 | 647.90 | 649.80 | 632.35 | 640.35 | −3.10 | −0.48% | 0.04 cr | 642.35 | 46.7% | ₹22 cr |
| 01 Sep '26 | 637.50 | 674.00 | 627.50 | 643.45 | +10.80 | +1.71% | 0.11 cr | 654.36 | 35.9% | ₹70 cr |
| 31 Aug '26 | 626.00 | 642.45 | 615.35 | 632.65 | +8.95 | +1.43% | 0.02 cr | 631.76 | 37.3% | ₹14 cr |
| 28 Aug '26 | 613.00 | 634.40 | 610.30 | 623.70 | +11.85 | +1.94% | 0.02 cr | 624.82 | 32.4% | ₹12 cr |
| 27 Aug '26 | 619.05 | 620.45 | 601.20 | 611.85 | −5.45 | −0.88% | 0.02 cr | 609.92 | 46.8% | ₹14 cr |
| 26 Aug '26 | 630.00 | 638.00 | 615.00 | 617.30 | −11.25 | −1.79% | 0.03 cr | 625.00 | 44.5% | ₹20 cr |
| 25 Aug '26 | 629.95 | 652.20 | 622.65 | 628.55 | −0.55 | −0.09% | 0.03 cr | 636.64 | 33.9% | ₹22 cr |
| 24 Aug '26 | 618.00 | 653.90 | 616.90 | 629.10 | +12.20 | +1.98% | 0.06 cr | 638.19 | 31.6% | ₹39 cr |
| 21 Aug '26 | 625.90 | 638.50 | 609.00 | 616.90 | −23.10 | −3.61% | 0.07 cr | 622.99 | 24.9% | ₹46 cr |
| 20 Aug '26 | 551.95 | 654.40 | 551.95 | 640.00 | +89.95 | +16.35% | 0.69 cr | 625.62 | 10.9% | ₹433 cr |
| 19 Aug '26 | 548.70 | 556.65 | 543.60 | 550.05 | +1.00 | +0.18% | 0.01 cr | 549.86 | 47.9% | ₹7 cr |
| 18 Aug '26 | 509.10 | 559.80 | 509.10 | 549.05 | +39.95 | +7.85% | 0.07 cr | 541.48 | 31.6% | ₹36 cr |
| 17 Aug '26 | 506.00 | 513.30 | 501.95 | 509.10 | −3.20 | −0.62% | 0.01 cr | 506.47 | 49.3% | ₹4 cr |
| 14 Aug '26 | 515.75 | 527.00 | 509.05 | 512.30 | −6.05 | −1.17% | 0.01 cr | 514.01 | 56.3% | ₹4 cr |
| 13 Aug '26 | 506.00 | 522.00 | 506.00 | 518.35 | +12.75 | +2.52% | 0.01 cr | 516.33 | 48.1% | ₹6 cr |
| 12 Aug '26 | 514.20 | 515.20 | 503.00 | 505.60 | −3.10 | −0.61% | 0.01 cr | 506.95 | 46.5% | ₹3 cr |
| 11 Aug '26 | 514.60 | 520.00 | 504.00 | 508.70 | −5.50 | −1.07% | 0.01 cr | 510.25 | 62.6% | ₹7 cr |
| 10 Aug '26 | 502.60 | 527.55 | 500.80 | 514.20 | +11.60 | +2.31% | 0.02 cr | 518.52 | 55.9% | ₹11 cr |
| 07 Aug '26 | 511.15 | 514.30 | 497.60 | 502.60 | −8.50 | −1.66% | 0.01 cr | 503.20 | 64.1% | ₹8 cr |
| 06 Aug '26 | 514.15 | 522.30 | 509.00 | 511.10 | −3.55 | −0.69% | 0.01 cr | 514.31 | 56.5% | ₹4 cr |
| 05 Aug '26 | 523.95 | 523.95 | 511.20 | 514.65 | −6.00 | −1.15% | 0.01 cr | 514.46 | 63.0% | ₹4 cr |
| 04 Aug '26 | 518.85 | 522.80 | 514.05 | 520.65 | +4.80 | +0.93% | 0.01 cr | 518.67 | 61.4% | ₹7 cr |
| 03 Aug '26 | 522.85 | 523.65 | 513.00 | 515.85 | +2.30 | +0.45% | 0.01 cr | 517.20 | 58.1% | ₹6 cr |
| 31 Jul '26 | 510.00 | 516.00 | 506.75 | 513.55 | +5.55 | +1.09% | 0.01 cr | 513.32 | 63.7% | ₹6 cr |
| 30 Jul '26 | 508.95 | 518.95 | 502.30 | 508.00 | +1.80 | +0.36% | 0.02 cr | 511.76 | 52.0% | ₹8 cr |
| 29 Jul '26 | 509.95 | 516.50 | 501.30 | 506.20 | −0.80 | −0.16% | 0.01 cr | 506.19 | 49.7% | ₹6 cr |
| 28 Jul '26 | 504.35 | 509.00 | 495.20 | 507.00 | +2.00 | +0.40% | 0.02 cr | 502.08 | 59.6% | ₹10 cr |
| 27 Jul '26 | 493.00 | 509.15 | 471.55 | 505.00 | +13.05 | +2.65% | 0.06 cr | 492.61 | 40.7% | ₹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.
