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 | 655.35 | 662.65 | 643.10 | 650.25 | −6.70 | −1.02% | 0.03 cr | 655.47 | 57.5% | ₹18 cr |
| 03 Sep '26 | 630.20 | 660.00 | 630.20 | 656.95 | +27.90 | +4.44% | 0.05 cr | 649.63 | 53.3% | ₹30 cr |
| 02 Sep '26 | 651.45 | 651.45 | 622.75 | 629.05 | −24.55 | −3.76% | 0.03 cr | 631.76 | 48.8% | ₹20 cr |
| 01 Sep '26 | 616.80 | 658.50 | 613.60 | 653.60 | +41.80 | +6.83% | 0.05 cr | 643.96 | 48.1% | ₹34 cr |
| 31 Aug '26 | 609.00 | 632.95 | 607.00 | 611.80 | −0.70 | −0.11% | 0.03 cr | 619.23 | 49.9% | ₹16 cr |
| 28 Aug '26 | 611.70 | 617.90 | 605.00 | 612.50 | +5.65 | +0.93% | 0.02 cr | 611.90 | 56.7% | ₹10 cr |
| 27 Aug '26 | 614.00 | 638.95 | 604.40 | 606.85 | −0.95 | −0.16% | 0.04 cr | 620.71 | 65.6% | ₹27 cr |
| 26 Aug '26 | 606.00 | 621.60 | 599.80 | 607.80 | +1.65 | +0.27% | 0.01 cr | 605.97 | 43.7% | ₹5 cr |
| 25 Aug '26 | 611.00 | 618.65 | 604.45 | 606.15 | −7.30 | −1.19% | 0.01 cr | 610.84 | 58.8% | ₹7 cr |
| 24 Aug '26 | 637.25 | 642.00 | 607.10 | 613.45 | −23.80 | −3.73% | 0.02 cr | 621.56 | 50.3% | ₹10 cr |
| 21 Aug '26 | 637.00 | 655.00 | 633.75 | 637.25 | +1.00 | +0.16% | 0.04 cr | 642.46 | 59.5% | ₹26 cr |
| 20 Aug '26 | 615.00 | 640.60 | 615.00 | 636.25 | +21.20 | +3.45% | 0.02 cr | 634.18 | 57.9% | ₹14 cr |
| 19 Aug '26 | 617.70 | 622.00 | 612.10 | 615.05 | −4.15 | −0.67% | 0.01 cr | 616.00 | 54.9% | ₹4 cr |
| 18 Aug '26 | 601.10 | 644.00 | 601.10 | 619.20 | +13.70 | +2.26% | 0.04 cr | 625.32 | 46.7% | ₹23 cr |
| 17 Aug '26 | 611.30 | 622.00 | 599.60 | 605.50 | −5.85 | −0.96% | 0.02 cr | 608.66 | 54.6% | ₹10 cr |
| 14 Aug '26 | 609.70 | 616.45 | 604.65 | 611.35 | +5.25 | +0.87% | 0.02 cr | 609.09 | 53.4% | ₹12 cr |
| 13 Aug '26 | 624.50 | 631.50 | 600.20 | 606.10 | −18.45 | −2.95% | 0.05 cr | 616.93 | 40.9% | ₹30 cr |
| 12 Aug '26 | 602.05 | 645.00 | 574.00 | 624.55 | +27.45 | +4.60% | 0.29 cr | 623.43 | 19.1% | ₹181 cr |
| 11 Aug '26 | 589.40 | 602.00 | 586.95 | 597.10 | +10.85 | +1.85% | 0.01 cr | 593.72 | 50.0% | ₹8 cr |
| 10 Aug '26 | 593.30 | 598.45 | 581.50 | 586.25 | −12.85 | −2.14% | 0.01 cr | 588.67 | 50.3% | ₹7 cr |
| 07 Aug '26 | 595.00 | 601.80 | 589.75 | 599.10 | +4.75 | +0.80% | 0.01 cr | 598.05 | 61.4% | ₹8 cr |
| 06 Aug '26 | 591.90 | 596.45 | 584.60 | 594.35 | +3.95 | +0.67% | 0.01 cr | 591.37 | 65.1% | ₹8 cr |
| 05 Aug '26 | 575.00 | 592.00 | 572.05 | 590.40 | +18.65 | +3.26% | 0.03 cr | 584.77 | 60.0% | ₹16 cr |
| 04 Aug '26 | 568.90 | 581.00 | 567.00 | 571.75 | +2.75 | +0.48% | 0.01 cr | 573.31 | 61.8% | ₹8 cr |
| 03 Aug '26 | 570.00 | 579.90 | 563.10 | 569.00 | −0.50 | −0.09% | 0.01 cr | 571.50 | 57.5% | ₹6 cr |
| 31 Jul '26 | 560.00 | 582.90 | 558.55 | 569.50 | +7.00 | +1.24% | 0.01 cr | 574.47 | 47.8% | ₹7 cr |
| 30 Jul '26 | 567.45 | 567.45 | 557.80 | 562.50 | −7.80 | −1.37% | 0.01 cr | 562.86 | 55.0% | ₹3 cr |
| 29 Jul '26 | 570.00 | 582.00 | 566.30 | 570.30 | +0.00 | +0.00% | 0.01 cr | 574.45 | 55.5% | ₹6 cr |
| 28 Jul '26 | 583.90 | 583.90 | 557.10 | 570.30 | −11.40 | −1.96% | 0.02 cr | 568.85 | 45.6% | ₹11 cr |
| 27 Jul '26 | 560.50 | 590.00 | 560.50 | 581.70 | +28.15 | +5.09% | 0.05 cr | 581.31 | 43.8% | ₹32 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.
