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 | 651.90 | 656.65 | 642.00 | 649.75 | −2.30 | −0.35% | 0.01 cr | 649.44 | 50.3% | ₹9 cr |
| 03 Sep '26 | 632.00 | 662.40 | 630.30 | 652.05 | +20.60 | +3.26% | 0.03 cr | 652.66 | 46.4% | ₹20 cr |
| 02 Sep '26 | 641.05 | 641.95 | 628.20 | 631.45 | −12.05 | −1.87% | 0.02 cr | 632.83 | 57.1% | ₹14 cr |
| 01 Sep '26 | 647.60 | 652.60 | 639.10 | 643.50 | −0.35 | −0.05% | 0.02 cr | 645.98 | 52.8% | ₹11 cr |
| 31 Aug '26 | 643.00 | 649.90 | 639.10 | 643.85 | −4.20 | −0.65% | 0.01 cr | 643.75 | 60.5% | ₹8 cr |
| 28 Aug '26 | 660.00 | 660.25 | 644.05 | 648.05 | −11.95 | −1.81% | 0.02 cr | 651.26 | 55.9% | ₹12 cr |
| 27 Aug '26 | 650.10 | 663.35 | 643.35 | 660.00 | +9.75 | +1.50% | 0.02 cr | 653.85 | 58.3% | ₹16 cr |
| 26 Aug '26 | 646.00 | 654.80 | 642.10 | 650.25 | +4.15 | +0.64% | 0.01 cr | 650.46 | 51.3% | ₹6 cr |
| 25 Aug '26 | 644.00 | 650.00 | 640.55 | 646.10 | +2.35 | +0.37% | 0.01 cr | 645.35 | 54.6% | ₹10 cr |
| 24 Aug '26 | 655.00 | 655.00 | 641.50 | 643.75 | −7.20 | −1.11% | 0.02 cr | 646.73 | 57.2% | ₹10 cr |
| 21 Aug '26 | 651.05 | 658.00 | 648.00 | 650.95 | −0.10 | −0.02% | 0.02 cr | 651.37 | 57.5% | ₹11 cr |
| 20 Aug '26 | 650.10 | 657.00 | 647.00 | 651.05 | −0.65 | −0.10% | 0.02 cr | 651.85 | 49.2% | ₹11 cr |
| 19 Aug '26 | 657.00 | 664.00 | 650.00 | 651.70 | −4.00 | −0.61% | 0.02 cr | 654.26 | 51.9% | ₹10 cr |
| 18 Aug '26 | 656.25 | 662.40 | 650.00 | 655.70 | −0.55 | −0.08% | 0.02 cr | 654.56 | 53.9% | ₹13 cr |
| 17 Aug '26 | 670.90 | 672.50 | 653.55 | 656.25 | −14.65 | −2.18% | 0.02 cr | 657.39 | 67.2% | ₹12 cr |
| 14 Aug '26 | 675.00 | 679.00 | 664.20 | 670.90 | −1.05 | −0.16% | 0.01 cr | 671.79 | 51.1% | ₹10 cr |
| 13 Aug '26 | 674.45 | 683.85 | 662.25 | 671.95 | −2.35 | −0.35% | 0.02 cr | 675.21 | 51.7% | ₹15 cr |
| 12 Aug '26 | 677.00 | 680.35 | 666.40 | 674.30 | +5.20 | +0.78% | 0.02 cr | 674.05 | 55.5% | ₹12 cr |
| 11 Aug '26 | 670.00 | 673.00 | 654.05 | 669.10 | +3.45 | +0.52% | 0.02 cr | 665.62 | 53.1% | ₹14 cr |
| 10 Aug '26 | 642.10 | 668.00 | 637.05 | 665.65 | +20.30 | +3.15% | 0.03 cr | 653.29 | 43.4% | ₹18 cr |
| 07 Aug '26 | 654.15 | 658.05 | 644.00 | 645.35 | −9.05 | −1.38% | 0.02 cr | 648.33 | 57.0% | ₹11 cr |
| 06 Aug '26 | 673.00 | 675.00 | 647.70 | 654.40 | −18.10 | −2.69% | 0.03 cr | 656.47 | 47.9% | ₹20 cr |
| 05 Aug '26 | 675.00 | 694.45 | 660.05 | 672.50 | +3.20 | +0.48% | 0.06 cr | 677.13 | 30.3% | ₹39 cr |
| 04 Aug '26 | 686.00 | 689.65 | 667.00 | 669.30 | −19.25 | −2.80% | 0.02 cr | 671.58 | 52.5% | ₹14 cr |
| 03 Aug '26 | 668.05 | 694.45 | 666.35 | 688.55 | +20.50 | +3.07% | 0.03 cr | 686.13 | 38.6% | ₹19 cr |
| 31 Jul '26 | 665.50 | 675.00 | 656.15 | 668.05 | +3.15 | +0.47% | 0.02 cr | 664.46 | 41.9% | ₹14 cr |
| 30 Jul '26 | 680.50 | 682.00 | 661.20 | 664.90 | −20.10 | −2.93% | 0.03 cr | 668.37 | 49.7% | ₹19 cr |
| 29 Jul '26 | 695.35 | 708.75 | 675.80 | 685.00 | −6.95 | −1.00% | 0.04 cr | 688.23 | 23.0% | ₹25 cr |
| 28 Jul '26 | 709.10 | 715.40 | 689.50 | 691.95 | −20.60 | −2.89% | 0.02 cr | 700.05 | 43.0% | ₹16 cr |
| 27 Jul '26 | 705.10 | 717.50 | 696.90 | 712.55 | +13.10 | +1.87% | 0.06 cr | 709.91 | 30.2% | ₹42 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.
