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 | 654.85 | 674.00 | 646.30 | 669.85 | +20.30 | +3.13% | 0.03 cr | 662.35 | 43.2% | ₹21 cr |
| 03 Sep '26 | 649.00 | 654.90 | 641.55 | 649.55 | +6.40 | +1.00% | 0.01 cr | 648.89 | 41.1% | ₹8 cr |
| 02 Sep '26 | 645.00 | 654.95 | 639.40 | 643.15 | −4.30 | −0.66% | 0.02 cr | 647.51 | 38.6% | ₹10 cr |
| 01 Sep '26 | 683.05 | 685.75 | 639.25 | 647.45 | −32.00 | −4.71% | 0.04 cr | 657.26 | 44.8% | ₹25 cr |
| 31 Aug '26 | 659.95 | 687.80 | 646.80 | 679.45 | +25.70 | +3.93% | 0.07 cr | 667.63 | 41.9% | ₹46 cr |
| 28 Aug '26 | 630.80 | 657.00 | 629.00 | 653.75 | +29.70 | +4.76% | 0.04 cr | 645.91 | 42.7% | ₹25 cr |
| 27 Aug '26 | 631.75 | 641.00 | 620.10 | 624.05 | −4.95 | −0.79% | 0.02 cr | 630.57 | 37.0% | ₹16 cr |
| 26 Aug '26 | 621.95 | 647.80 | 614.00 | 629.00 | +11.35 | +1.84% | 0.08 cr | 631.88 | 40.5% | ₹53 cr |
| 25 Aug '26 | 590.00 | 624.40 | 587.40 | 617.65 | +22.40 | +3.76% | 0.04 cr | 611.19 | 39.8% | ₹24 cr |
| 24 Aug '26 | 603.95 | 607.00 | 584.10 | 595.25 | −4.70 | −0.78% | 0.02 cr | 595.23 | 35.0% | ₹14 cr |
| 21 Aug '26 | 594.60 | 609.80 | 594.00 | 599.95 | +8.90 | +1.51% | 0.05 cr | 602.15 | 47.2% | ₹30 cr |
| 20 Aug '26 | 562.95 | 594.90 | 560.10 | 591.05 | +28.05 | +4.98% | 0.06 cr | 583.44 | 58.6% | ₹34 cr |
| 19 Aug '26 | 546.05 | 569.00 | 537.30 | 563.00 | +13.80 | +2.51% | 0.03 cr | 554.40 | 44.5% | ₹19 cr |
| 18 Aug '26 | 548.00 | 569.40 | 545.15 | 549.20 | +7.90 | +1.46% | 0.05 cr | 558.28 | 32.6% | ₹30 cr |
| 17 Aug '26 | 529.70 | 547.95 | 521.45 | 541.30 | +16.65 | +3.17% | 0.02 cr | 534.40 | 42.9% | ₹12 cr |
| 14 Aug '26 | 540.00 | 544.65 | 522.20 | 524.65 | −14.50 | −2.69% | 0.02 cr | 530.62 | 51.1% | ₹13 cr |
| 13 Aug '26 | 564.95 | 566.65 | 535.50 | 539.15 | −24.50 | −4.35% | 0.03 cr | 546.17 | 55.0% | ₹16 cr |
| 12 Aug '26 | 571.10 | 573.10 | 558.55 | 563.65 | −9.45 | −1.65% | 0.01 cr | 565.73 | 42.6% | ₹6 cr |
| 11 Aug '26 | 566.00 | 574.85 | 557.30 | 573.10 | +9.85 | +1.75% | 0.02 cr | 570.11 | 49.4% | ₹12 cr |
| 10 Aug '26 | 557.00 | 574.80 | 553.00 | 563.25 | +6.95 | +1.25% | 0.04 cr | 567.99 | 46.5% | ₹20 cr |
| 07 Aug '26 | 540.10 | 559.65 | 540.10 | 556.30 | +13.25 | +2.44% | 0.01 cr | 553.59 | 39.5% | ₹8 cr |
| 06 Aug '26 | 549.05 | 558.95 | 540.25 | 543.05 | −10.30 | −1.86% | 0.02 cr | 546.50 | 41.5% | ₹13 cr |
| 05 Aug '26 | 559.80 | 564.80 | 547.85 | 553.35 | −3.60 | −0.65% | 0.02 cr | 555.45 | 44.1% | ₹10 cr |
| 04 Aug '26 | 549.25 | 559.80 | 542.10 | 556.95 | +7.70 | +1.40% | 0.03 cr | 553.62 | 51.5% | ₹14 cr |
| 03 Aug '26 | 533.65 | 553.60 | 532.00 | 549.25 | +17.20 | +3.23% | 0.03 cr | 545.52 | 50.3% | ₹14 cr |
| 31 Jul '26 | 540.00 | 542.90 | 523.70 | 532.05 | +1.55 | +0.29% | 0.03 cr | 534.23 | 37.8% | ₹16 cr |
| 30 Jul '26 | 533.80 | 553.00 | 515.00 | 530.50 | −23.25 | −4.20% | 0.11 cr | 533.68 | 45.7% | ₹58 cr |
| 29 Jul '26 | 566.30 | 571.35 | 545.25 | 553.75 | −12.95 | −2.29% | 0.03 cr | 559.10 | 37.0% | ₹19 cr |
| 28 Jul '26 | 561.80 | 575.00 | 561.15 | 566.70 | +5.45 | +0.97% | 0.03 cr | 566.98 | 42.2% | ₹16 cr |
| 27 Jul '26 | 589.10 | 609.80 | 558.00 | 561.25 | −17.60 | −3.04% | 0.04 cr | 570.39 | 47.3% | ₹23 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.
