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 | 655.45 | 657.00 | 631.05 | 635.65 | −16.60 | −2.55% | 0.02 cr | 643.20 | 40.2% | ₹14 cr |
| 03 Sep '26 | 664.00 | 672.00 | 650.00 | 652.25 | −3.10 | −0.47% | 0.03 cr | 660.74 | 36.6% | ₹20 cr |
| 02 Sep '26 | 666.65 | 666.65 | 644.00 | 655.35 | −6.40 | −0.97% | 0.03 cr | 655.48 | 35.0% | ₹20 cr |
| 01 Sep '26 | 643.45 | 666.00 | 635.55 | 661.75 | +18.30 | +2.84% | 0.05 cr | 657.24 | 29.6% | ₹31 cr |
| 31 Aug '26 | 622.00 | 670.00 | 620.00 | 643.45 | +25.75 | +4.17% | 0.24 cr | 657.03 | 12.4% | ₹159 cr |
| 28 Aug '26 | 617.80 | 620.70 | 612.00 | 617.70 | +2.70 | +0.44% | 0.01 cr | 617.28 | 30.4% | ₹4 cr |
| 27 Aug '26 | 632.10 | 636.00 | 611.25 | 615.00 | −12.70 | −2.02% | 0.01 cr | 620.87 | 55.4% | ₹8 cr |
| 26 Aug '26 | 621.00 | 637.50 | 615.80 | 627.70 | +1.35 | +0.22% | 0.01 cr | 626.85 | 34.3% | ₹8 cr |
| 25 Aug '26 | 618.00 | 629.25 | 610.95 | 626.35 | +10.50 | +1.70% | 0.01 cr | 621.38 | 30.5% | ₹5 cr |
| 24 Aug '26 | 629.65 | 634.70 | 613.05 | 615.85 | −13.80 | −2.19% | 0.01 cr | 620.89 | 49.2% | ₹7 cr |
| 21 Aug '26 | 640.10 | 647.95 | 627.20 | 629.65 | −10.75 | −1.68% | 0.01 cr | 632.28 | 47.9% | ₹6 cr |
| 20 Aug '26 | 625.00 | 650.00 | 622.15 | 640.40 | +18.75 | +3.02% | 0.02 cr | 641.20 | 37.5% | ₹14 cr |
| 19 Aug '26 | 621.20 | 633.95 | 617.00 | 621.65 | +0.45 | +0.07% | 0.01 cr | 623.60 | 41.3% | ₹6 cr |
| 18 Aug '26 | 624.00 | 627.80 | 617.00 | 621.20 | −2.25 | −0.36% | 0.01 cr | 620.68 | 45.0% | ₹6 cr |
| 17 Aug '26 | 614.45 | 630.00 | 609.05 | 623.45 | +6.45 | +1.05% | 0.01 cr | 619.44 | 42.8% | ₹8 cr |
| 14 Aug '26 | 633.20 | 639.10 | 612.05 | 617.00 | −16.20 | −2.56% | 0.01 cr | 620.39 | 49.4% | ₹8 cr |
| 13 Aug '26 | 627.15 | 634.95 | 623.00 | 633.20 | +6.05 | +0.96% | 0.01 cr | 629.83 | 40.1% | ₹6 cr |
| 12 Aug '26 | 648.90 | 660.45 | 625.45 | 627.15 | −16.10 | −2.50% | 0.02 cr | 635.91 | 47.8% | ₹12 cr |
| 11 Aug '26 | 650.00 | 654.00 | 636.00 | 643.25 | −2.40 | −0.37% | 0.02 cr | 644.83 | 41.9% | ₹12 cr |
| 10 Aug '26 | 654.90 | 654.95 | 641.20 | 645.65 | −5.60 | −0.86% | 0.01 cr | 645.98 | 46.8% | ₹7 cr |
| 07 Aug '26 | 636.90 | 656.95 | 633.05 | 651.25 | +9.30 | +1.45% | 0.02 cr | 649.93 | 35.4% | ₹10 cr |
| 06 Aug '26 | 662.00 | 667.80 | 637.10 | 641.95 | −14.85 | −2.26% | 0.03 cr | 654.51 | 41.9% | ₹20 cr |
| 05 Aug '26 | 640.00 | 675.00 | 630.75 | 656.80 | +14.55 | +2.27% | 0.07 cr | 658.83 | 35.4% | ₹44 cr |
| 04 Aug '26 | 625.00 | 648.00 | 616.10 | 642.25 | +22.10 | +3.56% | 0.04 cr | 632.25 | 40.4% | ₹28 cr |
| 03 Aug '26 | 605.05 | 625.00 | 605.05 | 620.15 | +11.30 | +1.86% | 0.02 cr | 616.12 | 52.3% | ₹12 cr |
| 31 Jul '26 | 608.40 | 621.75 | 604.00 | 608.85 | +3.40 | +0.56% | 0.02 cr | 610.97 | 39.5% | ₹15 cr |
| 30 Jul '26 | 600.90 | 608.00 | 585.70 | 605.45 | +6.40 | +1.07% | 0.02 cr | 600.78 | 44.8% | ₹13 cr |
| 29 Jul '26 | 603.00 | 611.80 | 595.50 | 599.05 | −2.90 | −0.48% | 0.02 cr | 602.51 | 45.6% | ₹12 cr |
| 28 Jul '26 | 587.15 | 608.00 | 577.90 | 601.95 | +14.80 | +2.52% | 0.04 cr | 596.02 | 38.3% | ₹26 cr |
| 27 Jul '26 | 576.45 | 593.00 | 574.25 | 587.15 | +16.70 | +2.93% | 0.03 cr | 584.81 | 35.1% | ₹16 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.
