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 | 683.30 | 691.45 | 671.40 | 675.60 | −11.10 | −1.62% | 0.02 cr | 679.19 | 49.5% | ₹11 cr |
| 03 Sep '26 | 702.50 | 708.25 | 671.05 | 686.70 | −15.10 | −2.15% | 0.05 cr | 687.84 | 31.2% | ₹37 cr |
| 02 Sep '26 | 646.70 | 723.50 | 639.05 | 701.80 | +56.75 | +8.80% | 0.25 cr | 691.63 | 16.8% | ₹171 cr |
| 01 Sep '26 | 653.00 | 659.35 | 632.85 | 645.05 | −4.05 | −0.62% | 0.02 cr | 649.79 | 44.8% | ₹12 cr |
| 31 Aug '26 | 638.35 | 653.35 | 627.00 | 649.10 | +14.75 | +2.33% | 0.02 cr | 641.03 | 47.5% | ₹15 cr |
| 28 Aug '26 | 635.00 | 658.85 | 631.00 | 634.35 | +3.35 | +0.53% | 0.03 cr | 640.77 | 32.5% | ₹19 cr |
| 27 Aug '26 | 655.00 | 660.50 | 627.00 | 631.00 | −19.45 | −2.99% | 0.03 cr | 640.22 | 38.9% | ₹17 cr |
| 26 Aug '26 | 612.00 | 656.75 | 607.00 | 650.45 | +44.10 | +7.27% | 0.08 cr | 636.44 | 44.7% | ₹53 cr |
| 25 Aug '26 | 619.00 | 621.60 | 603.55 | 606.35 | −12.85 | −2.08% | 0.01 cr | 610.29 | 48.1% | ₹6 cr |
| 24 Aug '26 | 627.00 | 633.00 | 612.90 | 619.20 | +4.60 | +0.75% | 0.02 cr | 621.16 | 40.1% | ₹13 cr |
| 21 Aug '26 | 611.05 | 634.00 | 607.40 | 614.60 | +3.55 | +0.58% | 0.03 cr | 618.46 | 37.0% | ₹16 cr |
| 20 Aug '26 | 618.00 | 624.25 | 606.40 | 611.05 | −9.90 | −1.59% | 0.03 cr | 616.14 | 37.8% | ₹21 cr |
| 19 Aug '26 | 607.10 | 635.00 | 595.00 | 620.95 | +7.65 | +1.25% | 0.14 cr | 619.16 | 17.3% | ₹84 cr |
| 18 Aug '26 | 615.00 | 630.45 | 585.55 | 613.30 | +27.25 | +4.65% | 0.60 cr | 608.34 | 9.5% | ₹367 cr |
| 17 Aug '26 | 555.00 | 586.05 | 545.00 | 586.05 | +97.65 | +19.99% | 0.37 cr | 573.59 | 21.1% | ₹214 cr |
| 14 Aug '26 | 494.15 | 503.45 | 482.20 | 488.40 | −5.40 | −1.09% | 0.02 cr | 492.58 | 57.5% | ₹7 cr |
| 13 Aug '26 | 497.00 | 500.45 | 490.20 | 493.80 | −3.95 | −0.79% | 0.01 cr | 495.95 | 59.3% | ₹3 cr |
| 12 Aug '26 | 498.30 | 504.20 | 493.00 | 497.75 | +0.70 | +0.14% | 0.01 cr | 498.90 | 52.9% | ₹4 cr |
| 11 Aug '26 | 491.70 | 509.90 | 491.20 | 497.05 | +4.60 | +0.93% | 0.01 cr | 499.17 | 47.6% | ₹5 cr |
| 10 Aug '26 | 488.00 | 494.60 | 486.60 | 492.45 | +3.75 | +0.77% | 0.01 cr | 491.94 | 56.1% | ₹3 cr |
| 07 Aug '26 | 480.90 | 503.90 | 480.10 | 488.70 | +4.80 | +0.99% | 0.03 cr | 493.39 | 43.6% | ₹13 cr |
| 06 Aug '26 | 474.35 | 487.90 | 471.55 | 483.90 | +7.95 | +1.67% | 0.01 cr | 480.44 | 57.7% | ₹4 cr |
| 05 Aug '26 | 477.50 | 479.65 | 472.00 | 475.95 | +0.60 | +0.13% | 0.00 cr | 475.38 | 56.4% | ₹2 cr |
| 04 Aug '26 | 482.25 | 482.25 | 472.15 | 475.35 | −6.90 | −1.43% | 0.00 cr | 477.04 | 62.7% | ₹2 cr |
| 03 Aug '26 | 473.00 | 491.95 | 472.65 | 482.25 | +11.60 | +2.46% | 0.01 cr | 483.55 | 39.9% | ₹5 cr |
| 31 Jul '26 | 475.25 | 476.70 | 470.00 | 470.65 | −3.95 | −0.83% | 0.00 cr | 471.81 | 65.2% | ₹2 cr |
| 30 Jul '26 | 477.00 | 479.40 | 474.05 | 474.60 | −4.15 | −0.87% | 0.00 cr | 475.83 | 56.0% | ₹2 cr |
| 29 Jul '26 | 479.35 | 483.10 | 468.15 | 478.75 | +6.75 | +1.43% | 0.01 cr | 475.14 | 39.9% | ₹4 cr |
| 28 Jul '26 | 484.95 | 485.70 | 465.00 | 472.00 | −4.45 | −0.93% | 0.01 cr | 471.31 | 36.8% | ₹5 cr |
| 27 Jul '26 | 480.55 | 488.90 | 470.60 | 476.45 | −2.05 | −0.43% | 0.01 cr | 476.13 | 45.6% | ₹6 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.
