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 | 656.40 | 666.05 | 654.60 | 662.50 | +6.10 | +0.93% | 0.00 cr | 660.61 | 69.0% | ₹0 cr |
| 03 Sep '26 | 653.80 | 662.00 | 648.50 | 656.40 | +2.60 | +0.40% | 0.00 cr | 655.47 | 64.1% | ₹0 cr |
| 02 Sep '26 | 658.05 | 658.10 | 645.80 | 653.80 | −1.75 | −0.27% | 0.00 cr | 653.28 | 52.6% | ₹0 cr |
| 01 Sep '26 | 668.00 | 668.00 | 652.20 | 655.55 | −4.55 | −0.69% | 0.00 cr | 661.85 | 50.4% | ₹1 cr |
| 31 Aug '26 | 653.00 | 670.00 | 648.00 | 660.10 | +7.40 | +1.13% | 0.00 cr | 659.55 | 72.0% | ₹1 cr |
| 28 Aug '26 | 658.45 | 660.00 | 645.10 | 652.70 | −2.75 | −0.42% | 0.00 cr | 655.06 | 65.5% | ₹1 cr |
| 27 Aug '26 | 661.80 | 663.25 | 648.00 | 655.45 | −5.30 | −0.80% | 0.00 cr | 657.95 | 70.8% | ₹1 cr |
| 26 Aug '26 | 662.00 | 668.00 | 651.05 | 660.75 | +1.80 | +0.27% | 0.00 cr | 656.45 | 74.0% | ₹2 cr |
| 25 Aug '26 | 645.05 | 665.50 | 645.05 | 658.95 | +14.90 | +2.31% | 0.00 cr | 656.07 | 80.7% | ₹2 cr |
| 24 Aug '26 | 646.50 | 658.90 | 640.10 | 644.05 | −2.45 | −0.38% | 0.00 cr | 649.84 | 52.7% | ₹2 cr |
| 21 Aug '26 | 665.00 | 665.00 | 645.10 | 646.50 | −5.85 | −0.90% | 0.00 cr | 648.07 | 71.2% | ₹1 cr |
| 20 Aug '26 | 646.70 | 655.25 | 646.00 | 652.35 | +2.40 | +0.37% | 0.00 cr | 652.48 | 62.9% | ₹0 cr |
| 19 Aug '26 | 657.65 | 657.65 | 647.55 | 649.95 | +0.40 | +0.06% | 0.00 cr | 652.87 | 62.3% | ₹0 cr |
| 18 Aug '26 | 665.05 | 665.05 | 648.00 | 649.55 | −1.85 | −0.28% | 0.00 cr | 651.92 | 60.9% | ₹1 cr |
| 17 Aug '26 | 656.00 | 663.00 | 649.50 | 651.40 | −8.70 | −1.32% | 0.00 cr | 654.58 | 68.2% | ₹1 cr |
| 14 Aug '26 | 663.20 | 668.90 | 658.10 | 660.10 | −3.10 | −0.47% | 0.00 cr | 661.99 | 51.7% | ₹1 cr |
| 13 Aug '26 | 669.05 | 669.05 | 660.00 | 663.20 | −6.60 | −0.99% | 0.00 cr | 663.25 | 70.8% | ₹1 cr |
| 12 Aug '26 | 679.80 | 679.80 | 660.55 | 669.80 | −5.05 | −0.75% | 0.00 cr | 665.12 | 83.1% | ₹2 cr |
| 11 Aug '26 | 667.20 | 680.25 | 660.65 | 674.85 | +12.45 | +1.88% | 0.00 cr | 671.92 | 63.7% | ₹1 cr |
| 10 Aug '26 | 688.50 | 690.00 | 655.55 | 662.40 | −19.40 | −2.85% | 0.00 cr | 664.99 | 62.8% | ₹3 cr |
| 07 Aug '26 | 690.00 | 718.70 | 672.20 | 681.80 | +17.00 | +2.56% | 0.02 cr | 692.82 | 30.6% | ₹15 cr |
| 06 Aug '26 | 672.00 | 675.00 | 661.20 | 664.80 | −0.70 | −0.11% | 0.00 cr | 669.50 | 71.5% | ₹1 cr |
| 05 Aug '26 | 666.80 | 670.00 | 661.45 | 665.50 | −1.30 | −0.19% | 0.00 cr | 664.42 | 78.0% | ₹1 cr |
| 04 Aug '26 | 679.50 | 679.50 | 661.00 | 666.80 | −12.70 | −1.87% | 0.01 cr | 668.86 | 77.3% | ₹4 cr |
| 03 Aug '26 | 661.25 | 690.00 | 661.25 | 679.50 | +14.05 | +2.11% | 0.00 cr | 670.12 | 63.3% | ₹2 cr |
| 31 Jul '26 | 668.40 | 675.00 | 663.65 | 665.45 | −7.15 | −1.06% | 0.00 cr | 668.98 | 82.1% | ₹1 cr |
| 30 Jul '26 | 681.20 | 681.20 | 671.10 | 672.60 | −6.90 | −1.02% | 0.00 cr | 673.12 | 69.5% | ₹0 cr |
| 29 Jul '26 | 671.10 | 683.90 | 667.05 | 679.50 | +5.50 | +0.82% | 0.00 cr | 675.06 | 64.4% | ₹1 cr |
| 28 Jul '26 | 685.00 | 685.00 | 671.60 | 674.00 | −8.55 | −1.25% | 0.00 cr | 675.43 | 84.1% | ₹2 cr |
| 27 Jul '26 | 688.00 | 696.95 | 678.10 | 682.55 | −4.50 | −0.65% | 0.00 cr | 685.60 | 64.8% | ₹1 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.
