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 | 637.95 | 644.00 | 631.55 | 633.70 | −4.25 | −0.67% | 0.01 cr | 637.33 | 41.9% | ₹8 cr |
| 03 Sep '26 | 628.20 | 640.90 | 628.20 | 637.95 | +9.85 | +1.57% | 0.02 cr | 635.48 | 45.6% | ₹11 cr |
| 02 Sep '26 | 631.10 | 633.45 | 624.90 | 628.10 | −5.55 | −0.88% | 0.01 cr | 628.13 | 45.1% | ₹7 cr |
| 01 Sep '26 | 642.00 | 643.30 | 631.50 | 633.65 | −8.55 | −1.33% | 0.01 cr | 636.97 | 48.7% | ₹8 cr |
| 31 Aug '26 | 639.00 | 651.70 | 635.05 | 642.20 | +3.45 | +0.54% | 0.02 cr | 642.72 | 41.1% | ₹15 cr |
| 28 Aug '26 | 644.00 | 656.40 | 637.60 | 638.75 | −3.35 | −0.52% | 0.03 cr | 643.88 | 32.5% | ₹18 cr |
| 27 Aug '26 | 644.45 | 648.70 | 637.00 | 642.10 | −2.35 | −0.36% | 0.02 cr | 640.38 | 43.0% | ₹10 cr |
| 26 Aug '26 | 646.90 | 652.25 | 642.30 | 644.45 | +0.10 | +0.02% | 0.02 cr | 647.25 | 42.1% | ₹11 cr |
| 25 Aug '26 | 645.95 | 648.00 | 641.50 | 644.35 | −1.60 | −0.25% | 0.01 cr | 643.66 | 51.4% | ₹8 cr |
| 24 Aug '26 | 648.20 | 653.50 | 644.60 | 645.95 | −2.00 | −0.31% | 0.01 cr | 648.18 | 46.6% | ₹7 cr |
| 21 Aug '26 | 648.00 | 651.40 | 645.45 | 647.95 | −1.40 | −0.22% | 0.01 cr | 648.14 | 48.1% | ₹8 cr |
| 20 Aug '26 | 653.90 | 656.90 | 648.00 | 649.35 | −3.55 | −0.54% | 0.01 cr | 652.53 | 41.2% | ₹8 cr |
| 19 Aug '26 | 647.00 | 656.00 | 643.50 | 652.90 | +5.70 | +0.88% | 0.02 cr | 651.48 | 44.1% | ₹11 cr |
| 18 Aug '26 | 654.55 | 659.35 | 645.30 | 647.20 | −7.35 | −1.12% | 0.02 cr | 651.37 | 49.9% | ₹11 cr |
| 17 Aug '26 | 667.20 | 667.20 | 652.00 | 654.55 | −12.75 | −1.91% | 0.03 cr | 655.97 | 46.8% | ₹20 cr |
| 14 Aug '26 | 673.00 | 674.00 | 664.20 | 667.30 | −7.10 | −1.05% | 0.01 cr | 669.29 | 49.4% | ₹9 cr |
| 13 Aug '26 | 680.00 | 680.65 | 671.05 | 674.40 | −6.25 | −0.92% | 0.02 cr | 673.91 | 41.2% | ₹11 cr |
| 12 Aug '26 | 685.80 | 714.80 | 677.30 | 680.65 | −8.10 | −1.18% | 0.07 cr | 688.97 | 25.2% | ₹46 cr |
| 11 Aug '26 | 687.90 | 693.90 | 680.60 | 688.75 | +0.85 | +0.12% | 0.03 cr | 686.94 | 38.1% | ₹18 cr |
| 10 Aug '26 | 695.00 | 695.00 | 685.85 | 687.90 | −5.75 | −0.83% | 0.03 cr | 689.42 | 37.7% | ₹21 cr |
| 07 Aug '26 | 672.30 | 713.45 | 669.10 | 693.65 | +26.55 | +3.98% | 0.37 cr | 699.31 | 15.6% | ₹257 cr |
| 06 Aug '26 | 670.50 | 673.05 | 666.00 | 667.10 | −3.40 | −0.51% | 0.01 cr | 667.81 | 54.3% | ₹7 cr |
| 05 Aug '26 | 687.00 | 687.00 | 669.00 | 670.50 | −7.10 | −1.05% | 0.02 cr | 675.21 | 36.7% | ₹14 cr |
| 04 Aug '26 | 678.00 | 688.50 | 674.00 | 677.60 | +0.95 | +0.14% | 0.02 cr | 681.64 | 45.4% | ₹16 cr |
| 03 Aug '26 | 685.55 | 687.00 | 673.20 | 676.65 | −2.80 | −0.41% | 0.01 cr | 679.06 | 47.5% | ₹9 cr |
| 31 Jul '26 | 674.00 | 683.90 | 670.05 | 679.45 | +0.80 | +0.12% | 0.02 cr | 680.36 | 50.4% | ₹14 cr |
| 30 Jul '26 | 678.00 | 683.35 | 673.60 | 678.65 | +2.90 | +0.43% | 0.03 cr | 677.99 | 42.6% | ₹18 cr |
| 29 Jul '26 | 656.00 | 690.15 | 654.50 | 675.75 | +21.45 | +3.28% | 0.09 cr | 676.96 | 28.7% | ₹60 cr |
| 28 Jul '26 | 649.95 | 659.45 | 648.45 | 654.30 | +4.35 | +0.67% | 0.02 cr | 654.52 | 48.2% | ₹13 cr |
| 27 Jul '26 | 634.00 | 651.00 | 634.00 | 649.95 | +19.20 | +3.04% | 0.02 cr | 646.31 | 43.2% | ₹14 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.
