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 | 662.00 | 681.65 | 659.25 | 666.95 | +12.25 | +1.87% | 0.03 cr | 672.93 | 55.1% | ₹23 cr |
| 03 Sep '26 | 662.60 | 685.90 | 646.60 | 654.70 | −6.40 | −0.97% | 0.06 cr | 659.10 | 60.0% | ₹41 cr |
| 02 Sep '26 | 673.55 | 673.55 | 658.05 | 661.10 | −14.55 | −2.15% | 0.01 cr | 664.72 | 45.4% | ₹4 cr |
| 01 Sep '26 | 679.00 | 688.20 | 661.50 | 675.65 | −9.00 | −1.31% | 0.03 cr | 668.65 | 57.7% | ₹21 cr |
| 31 Aug '26 | 691.60 | 710.10 | 672.00 | 684.65 | −6.95 | −1.00% | 0.18 cr | 687.43 | 62.3% | ₹120 cr |
| 28 Aug '26 | 676.95 | 694.25 | 667.80 | 691.60 | +16.25 | +2.41% | 0.02 cr | 678.26 | 57.2% | ₹14 cr |
| 27 Aug '26 | 678.00 | 694.85 | 672.65 | 675.35 | −2.95 | −0.43% | 0.03 cr | 681.62 | 61.0% | ₹22 cr |
| 26 Aug '26 | 674.90 | 691.20 | 672.30 | 678.30 | +3.40 | +0.50% | 0.02 cr | 682.01 | 58.8% | ₹11 cr |
| 25 Aug '26 | 668.60 | 682.75 | 665.05 | 674.90 | +2.80 | +0.42% | 0.03 cr | 672.58 | 74.4% | ₹24 cr |
| 24 Aug '26 | 683.00 | 689.95 | 664.55 | 672.10 | −10.80 | −1.58% | 0.02 cr | 673.68 | 53.3% | ₹13 cr |
| 21 Aug '26 | 691.00 | 697.00 | 676.50 | 682.90 | −5.25 | −0.76% | 0.01 cr | 687.80 | 55.4% | ₹9 cr |
| 20 Aug '26 | 695.00 | 695.50 | 686.60 | 688.15 | −3.50 | −0.51% | 0.01 cr | 691.17 | 57.0% | ₹8 cr |
| 19 Aug '26 | 696.00 | 697.40 | 686.00 | 691.65 | −4.40 | −0.63% | 0.01 cr | 692.42 | 51.1% | ₹5 cr |
| 18 Aug '26 | 707.00 | 707.00 | 690.00 | 696.05 | −11.75 | −1.66% | 0.01 cr | 697.20 | 51.5% | ₹9 cr |
| 17 Aug '26 | 720.00 | 727.00 | 703.10 | 707.80 | −0.70 | −0.10% | 0.03 cr | 714.53 | 58.8% | ₹21 cr |
| 14 Aug '26 | 713.65 | 726.80 | 699.70 | 708.50 | −11.00 | −1.53% | 0.04 cr | 709.65 | 56.0% | ₹25 cr |
| 13 Aug '26 | 705.85 | 730.90 | 700.55 | 719.50 | +10.90 | +1.54% | 0.03 cr | 717.32 | 58.6% | ₹23 cr |
| 12 Aug '26 | 717.00 | 724.15 | 704.05 | 708.60 | −11.35 | −1.58% | 0.01 cr | 710.71 | 47.4% | ₹6 cr |
| 11 Aug '26 | 720.05 | 733.60 | 714.85 | 719.95 | −5.25 | −0.72% | 0.02 cr | 724.77 | 41.9% | ₹11 cr |
| 10 Aug '26 | 759.00 | 759.00 | 717.05 | 725.20 | −30.20 | −4.00% | 0.04 cr | 740.42 | 57.4% | ₹26 cr |
| 07 Aug '26 | 748.20 | 774.90 | 746.15 | 755.40 | +7.20 | +0.96% | 0.02 cr | 759.57 | 28.2% | ₹18 cr |
| 06 Aug '26 | 753.50 | 794.50 | 736.00 | 748.20 | +0.50 | +0.07% | 0.10 cr | 770.71 | 31.7% | ₹79 cr |
| 05 Aug '26 | 738.90 | 759.25 | 732.35 | 747.70 | +10.35 | +1.40% | 0.03 cr | 750.48 | 49.7% | ₹20 cr |
| 04 Aug '26 | 744.60 | 759.90 | 736.00 | 737.35 | −7.25 | −0.97% | 0.03 cr | 747.35 | 70.1% | ₹26 cr |
| 03 Aug '26 | 750.00 | 754.00 | 726.60 | 744.60 | +1.10 | +0.15% | 0.02 cr | 742.53 | 45.5% | ₹12 cr |
| 31 Jul '26 | 710.00 | 750.35 | 703.15 | 743.50 | +32.90 | +4.63% | 0.03 cr | 731.58 | 48.7% | ₹21 cr |
| 30 Jul '26 | 701.80 | 714.00 | 697.05 | 710.60 | +5.05 | +0.72% | 0.01 cr | 706.09 | 48.3% | ₹5 cr |
| 29 Jul '26 | 709.00 | 715.00 | 693.55 | 705.55 | −4.55 | −0.64% | 0.01 cr | 704.48 | 43.2% | ₹9 cr |
| 28 Jul '26 | 720.00 | 720.00 | 700.00 | 710.10 | −14.30 | −1.97% | 0.01 cr | 709.24 | 53.6% | ₹10 cr |
| 27 Jul '26 | 719.00 | 726.95 | 710.50 | 724.40 | +12.45 | +1.75% | 0.03 cr | 722.37 | 69.7% | ₹23 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.
