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 | 678.00 | 693.70 | 678.00 | 687.70 | +3.30 | +0.48% | 0.00 cr | 687.23 | 73.0% | ₹0 cr |
| 03 Sep '26 | 666.00 | 719.90 | 657.50 | 684.40 | −4.60 | −0.67% | 0.00 cr | 700.68 | 86.6% | ₹0 cr |
| 02 Sep '26 | 677.90 | 690.00 | 677.90 | 689.00 | +12.30 | +1.82% | 0.00 cr | 679.55 | 85.1% | ₹0 cr |
| 01 Sep '26 | 671.05 | 689.00 | 671.00 | 676.70 | −3.30 | −0.49% | 0.00 cr | 674.50 | 97.2% | ₹0 cr |
| 31 Aug '26 | 690.00 | 690.00 | 665.60 | 680.00 | −10.00 | −1.45% | 0.00 cr | 676.75 | 100.0% | ₹0 cr |
| 28 Aug '26 | 699.00 | 699.00 | 686.25 | 690.00 | −6.00 | −0.86% | 0.00 cr | 689.22 | 99.2% | ₹0 cr |
| 27 Aug '26 | 690.05 | 698.50 | 690.05 | 696.00 | −2.45 | −0.35% | 0.00 cr | 690.28 | 99.7% | ₹0 cr |
| 26 Aug '26 | 718.80 | 718.80 | 686.85 | 698.45 | +12.25 | +1.79% | 0.00 cr | 690.88 | 86.9% | ₹0 cr |
| 25 Aug '26 | 685.70 | 700.00 | 685.05 | 686.20 | −18.75 | −2.66% | 0.00 cr | 685.86 | 100.0% | ₹0 cr |
| 24 Aug '26 | 705.80 | 710.00 | 683.55 | 704.95 | +11.50 | +1.66% | 0.00 cr | 705.20 | 97.0% | ₹0 cr |
| 21 Aug '26 | 698.00 | 700.00 | 690.00 | 693.45 | −7.60 | −1.08% | 0.00 cr | 694.36 | 100.0% | ₹0 cr |
| 20 Aug '26 | 706.00 | 706.00 | 701.05 | 701.05 | −4.95 | −0.70% | 0.00 cr | 704.87 | 92.7% | ₹0 cr |
| 19 Aug '26 | 703.50 | 719.90 | 703.05 | 706.00 | +6.00 | +0.86% | 0.00 cr | 705.44 | 100.0% | ₹0 cr |
| 18 Aug '26 | 675.00 | 714.90 | 675.00 | 700.00 | +7.50 | +1.08% | 0.00 cr | 699.93 | 97.6% | ₹0 cr |
| 17 Aug '26 | 710.00 | 718.00 | 685.00 | 692.50 | −20.95 | −2.94% | 0.00 cr | 706.10 | 90.3% | ₹0 cr |
| 14 Aug '26 | 721.00 | 742.95 | 705.00 | 713.45 | −9.55 | −1.32% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 702.00 | 729.50 | 685.00 | 723.00 | +21.00 | +2.99% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 690.05 | 706.95 | 690.00 | 702.00 | +7.15 | +1.03% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 692.00 | 707.00 | 685.05 | 694.85 | +1.00 | +0.14% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 687.50 | 713.00 | 685.00 | 693.85 | +9.85 | +1.44% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 700.00 | 700.00 | 684.00 | 684.00 | −10.65 | −1.53% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 720.75 | 721.00 | 685.30 | 694.65 | −5.35 | −0.76% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 700.00 | 721.00 | 699.00 | 700.00 | +0.50 | +0.07% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 713.85 | 713.85 | 672.40 | 699.50 | +12.95 | +1.89% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 690.00 | 690.00 | 686.55 | 686.55 | −1.60 | −0.23% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 688.10 | 695.00 | 688.05 | 688.15 | +3.05 | +0.45% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 709.00 | 709.00 | 685.00 | 685.10 | −6.80 | −0.98% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 708.80 | 710.00 | 690.05 | 691.90 | +6.90 | +1.01% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 672.95 | 685.00 | 672.00 | 685.00 | +8.70 | +1.29% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 708.00 | 709.00 | 675.55 | 676.30 | −32.70 | −4.61% | 0.00 cr | — | — | ₹0 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.
