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 | 630.00 | 634.50 | 624.00 | 625.10 | −16.25 | −2.53% | 0.10 cr | 627.91 | 40.3% | ₹62 cr |
| 03 Sep '26 | 637.15 | 646.00 | 630.00 | 641.35 | +7.40 | +1.17% | 0.04 cr | 637.86 | 42.9% | ₹23 cr |
| 02 Sep '26 | 632.80 | 635.25 | 625.60 | 633.95 | +0.35 | +0.06% | 0.05 cr | 632.06 | 46.0% | ₹33 cr |
| 01 Sep '26 | 643.00 | 645.90 | 632.40 | 633.60 | −9.40 | −1.46% | 0.04 cr | 637.80 | 41.5% | ₹23 cr |
| 31 Aug '26 | 659.00 | 662.00 | 639.50 | 643.00 | −12.75 | −1.94% | 0.06 cr | 646.99 | 42.8% | ₹38 cr |
| 28 Aug '26 | 644.90 | 674.80 | 644.50 | 655.75 | +11.60 | +1.80% | 0.14 cr | 662.46 | 31.4% | ₹95 cr |
| 27 Aug '26 | 638.45 | 647.35 | 635.00 | 644.15 | +6.50 | +1.02% | 0.06 cr | 639.62 | 52.3% | ₹40 cr |
| 26 Aug '26 | 628.80 | 643.95 | 627.00 | 637.65 | +11.30 | +1.80% | 0.04 cr | 634.42 | 36.3% | ₹26 cr |
| 25 Aug '26 | 632.00 | 632.50 | 624.00 | 626.35 | −0.60 | −0.10% | 0.03 cr | 626.67 | 43.2% | ₹17 cr |
| 24 Aug '26 | 628.90 | 637.75 | 624.05 | 626.95 | +0.20 | +0.03% | 0.04 cr | 629.68 | 32.3% | ₹26 cr |
| 21 Aug '26 | 635.00 | 637.20 | 624.00 | 626.75 | −7.75 | −1.22% | 0.05 cr | 630.50 | 41.5% | ₹32 cr |
| 20 Aug '26 | 639.90 | 648.00 | 630.35 | 634.50 | −1.80 | −0.28% | 0.04 cr | 637.90 | 44.7% | ₹26 cr |
| 19 Aug '26 | 655.00 | 658.25 | 633.35 | 636.30 | −16.70 | −2.56% | 0.05 cr | 643.68 | 49.6% | ₹31 cr |
| 18 Aug '26 | 663.00 | 667.05 | 651.00 | 653.00 | −9.90 | −1.49% | 0.03 cr | 657.00 | 50.4% | ₹21 cr |
| 17 Aug '26 | 670.20 | 671.20 | 661.40 | 662.90 | −7.75 | −1.16% | 0.03 cr | 665.24 | 45.1% | ₹18 cr |
| 14 Aug '26 | 672.05 | 677.00 | 668.05 | 670.65 | −1.40 | −0.21% | 0.04 cr | 672.75 | 50.2% | ₹25 cr |
| 13 Aug '26 | 674.10 | 679.10 | 669.80 | 672.05 | −1.10 | −0.16% | 0.04 cr | 673.91 | 45.1% | ₹24 cr |
| 12 Aug '26 | 668.45 | 708.90 | 663.00 | 673.15 | +4.40 | +0.66% | 0.28 cr | 683.21 | 24.1% | ₹188 cr |
| 11 Aug '26 | 670.00 | 671.20 | 666.35 | 668.75 | −0.15 | −0.02% | 0.02 cr | 668.95 | 38.0% | ₹15 cr |
| 10 Aug '26 | 673.00 | 674.45 | 667.25 | 668.90 | −4.65 | −0.69% | 0.03 cr | 670.57 | 47.3% | ₹22 cr |
| 07 Aug '26 | 675.40 | 702.00 | 668.00 | 673.55 | +10.25 | +1.55% | 0.36 cr | 684.51 | 19.6% | ₹244 cr |
| 06 Aug '26 | 667.90 | 675.00 | 661.70 | 663.30 | −2.85 | −0.43% | 0.06 cr | 665.79 | 45.7% | ₹40 cr |
| 05 Aug '26 | 671.45 | 674.60 | 664.00 | 666.15 | −2.15 | −0.32% | 0.03 cr | 669.07 | 48.5% | ₹18 cr |
| 04 Aug '26 | 676.00 | 677.25 | 667.00 | 668.30 | −6.35 | −0.94% | 0.03 cr | 672.48 | 48.4% | ₹18 cr |
| 03 Aug '26 | 673.60 | 679.90 | 672.80 | 674.65 | +1.10 | +0.16% | 0.04 cr | 676.11 | 52.6% | ₹25 cr |
| 31 Jul '26 | 671.00 | 676.40 | 668.20 | 673.55 | +3.25 | +0.48% | 0.03 cr | 672.69 | 37.0% | ₹23 cr |
| 30 Jul '26 | 679.05 | 679.30 | 667.90 | 670.30 | −8.75 | −1.29% | 0.03 cr | 673.17 | 48.5% | ₹18 cr |
| 29 Jul '26 | 680.00 | 685.30 | 673.15 | 679.05 | +4.75 | +0.70% | 0.06 cr | 679.73 | 30.2% | ₹38 cr |
| 28 Jul '26 | 689.25 | 695.00 | 670.00 | 674.30 | −24.60 | −3.52% | 0.11 cr | 679.25 | 28.1% | ₹72 cr |
| 27 Jul '26 | 694.40 | 702.00 | 688.00 | 698.90 | +13.55 | +1.98% | 0.03 cr | 693.99 | 49.0% | ₹19 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.
