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 | 694.10 | 723.20 | 681.00 | 702.00 | +13.55 | +1.97% | 0.06 cr | 707.76 | 38.6% | ₹44 cr |
| 03 Sep '26 | 668.00 | 697.20 | 659.05 | 688.45 | +28.90 | +4.38% | 0.03 cr | 684.00 | 53.5% | ₹20 cr |
| 02 Sep '26 | 662.65 | 673.90 | 655.20 | 659.55 | −2.20 | −0.33% | 0.01 cr | 663.77 | 48.7% | ₹8 cr |
| 01 Sep '26 | 652.20 | 676.80 | 645.05 | 661.75 | +9.60 | +1.47% | 0.03 cr | 664.31 | 48.4% | ₹21 cr |
| 31 Aug '26 | 651.30 | 658.75 | 646.00 | 652.15 | −0.05 | −0.01% | 0.01 cr | 654.35 | 55.0% | ₹6 cr |
| 28 Aug '26 | 647.00 | 656.35 | 643.60 | 652.20 | +4.35 | +0.67% | 0.01 cr | 651.30 | 55.4% | ₹5 cr |
| 27 Aug '26 | 640.45 | 657.95 | 635.00 | 647.85 | +8.05 | +1.26% | 0.01 cr | 647.38 | 47.0% | ₹7 cr |
| 26 Aug '26 | 649.40 | 657.70 | 636.85 | 639.80 | −3.10 | −0.48% | 0.01 cr | 647.13 | 45.7% | ₹7 cr |
| 25 Aug '26 | 638.65 | 646.85 | 631.25 | 642.90 | +5.20 | +0.82% | 0.01 cr | 639.90 | 52.4% | ₹5 cr |
| 24 Aug '26 | 627.10 | 651.00 | 627.10 | 637.70 | +8.45 | +1.34% | 0.01 cr | 640.24 | 46.8% | ₹7 cr |
| 21 Aug '26 | 626.00 | 634.40 | 625.00 | 629.25 | +4.05 | +0.65% | 0.00 cr | 628.10 | 61.8% | ₹2 cr |
| 20 Aug '26 | 623.25 | 630.70 | 621.20 | 625.20 | +3.10 | +0.50% | 0.00 cr | 625.47 | 58.5% | ₹3 cr |
| 19 Aug '26 | 640.30 | 641.40 | 620.10 | 622.10 | −15.40 | −2.42% | 0.01 cr | 629.67 | 62.0% | ₹3 cr |
| 18 Aug '26 | 618.50 | 662.00 | 615.15 | 637.50 | +19.25 | +3.11% | 0.06 cr | 644.64 | 42.8% | ₹37 cr |
| 17 Aug '26 | 611.00 | 623.50 | 605.75 | 618.25 | +10.15 | +1.67% | 0.01 cr | 615.14 | 58.4% | ₹6 cr |
| 14 Aug '26 | 604.00 | 609.40 | 595.90 | 608.10 | +7.85 | +1.31% | 0.01 cr | 604.22 | 60.3% | ₹4 cr |
| 13 Aug '26 | 586.60 | 606.70 | 586.60 | 600.25 | +10.80 | +1.83% | 0.01 cr | 597.78 | 71.7% | ₹6 cr |
| 12 Aug '26 | 590.00 | 596.25 | 582.50 | 589.45 | +2.30 | +0.39% | 0.01 cr | 588.14 | 67.1% | ₹5 cr |
| 11 Aug '26 | 582.20 | 591.75 | 580.90 | 587.15 | +2.85 | +0.49% | 0.01 cr | 586.43 | 59.3% | ₹3 cr |
| 10 Aug '26 | 586.60 | 590.35 | 580.30 | 584.30 | −2.30 | −0.39% | 0.00 cr | 583.22 | 61.4% | ₹3 cr |
| 07 Aug '26 | 590.00 | 599.60 | 582.00 | 586.60 | −8.20 | −1.38% | 0.01 cr | 587.98 | 61.2% | ₹4 cr |
| 06 Aug '26 | 588.80 | 599.90 | 586.05 | 594.80 | +6.00 | +1.02% | 0.01 cr | 593.34 | 58.8% | ₹5 cr |
| 05 Aug '26 | 600.00 | 601.60 | 584.10 | 588.80 | −5.25 | −0.88% | 0.01 cr | 592.35 | 62.5% | ₹4 cr |
| 04 Aug '26 | 599.70 | 606.75 | 592.25 | 594.05 | −5.65 | −0.94% | 0.01 cr | 598.40 | 65.0% | ₹5 cr |
| 03 Aug '26 | 602.50 | 622.10 | 593.00 | 599.70 | −13.55 | −2.21% | 0.03 cr | 604.41 | 54.3% | ₹17 cr |
| 31 Jul '26 | 619.90 | 625.15 | 609.70 | 613.25 | −4.85 | −0.78% | 0.01 cr | 615.02 | 58.8% | ₹5 cr |
| 30 Jul '26 | 620.50 | 629.00 | 613.90 | 618.10 | +0.65 | +0.11% | 0.02 cr | 621.45 | 54.1% | ₹10 cr |
| 29 Jul '26 | 620.50 | 625.00 | 616.10 | 617.45 | −2.85 | −0.46% | 0.01 cr | 619.58 | 59.9% | ₹4 cr |
| 28 Jul '26 | 640.10 | 644.00 | 619.05 | 620.30 | −16.00 | −2.51% | 0.01 cr | 627.76 | 54.9% | ₹5 cr |
| 27 Jul '26 | 638.00 | 652.00 | 630.20 | 636.30 | +3.90 | +0.62% | 0.01 cr | 642.66 | 51.1% | ₹8 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.
