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 | 673.00 | 677.90 | 661.00 | 667.50 | −0.25 | −0.04% | 0.00 cr | 665.13 | 69.9% | ₹1 cr |
| 03 Sep '26 | 669.75 | 674.00 | 666.45 | 667.75 | +0.65 | +0.10% | 0.00 cr | 669.35 | 62.8% | ₹0 cr |
| 02 Sep '26 | 668.00 | 671.90 | 666.00 | 667.10 | +1.20 | +0.18% | 0.00 cr | 668.06 | 84.4% | ₹0 cr |
| 01 Sep '26 | 677.90 | 677.90 | 664.60 | 665.90 | −0.30 | −0.05% | 0.00 cr | 669.22 | 71.7% | ₹0 cr |
| 31 Aug '26 | 678.00 | 678.00 | 666.00 | 666.20 | −4.75 | −0.71% | 0.00 cr | 669.15 | 64.9% | ₹0 cr |
| 28 Aug '26 | 682.00 | 682.00 | 666.05 | 670.95 | −0.30 | −0.04% | 0.00 cr | 673.34 | 67.8% | ₹0 cr |
| 27 Aug '26 | 678.00 | 678.00 | 670.00 | 671.25 | +1.65 | +0.25% | 0.00 cr | 671.53 | 90.9% | ₹0 cr |
| 26 Aug '26 | 679.90 | 679.90 | 662.20 | 669.60 | −2.75 | −0.41% | 0.00 cr | 670.29 | 70.2% | ₹0 cr |
| 25 Aug '26 | 680.00 | 680.00 | 667.00 | 672.35 | −0.45 | −0.07% | 0.00 cr | 674.74 | 70.8% | ₹0 cr |
| 24 Aug '26 | 684.45 | 684.45 | 665.00 | 672.80 | +0.90 | +0.13% | 0.00 cr | 672.58 | 70.3% | ₹0 cr |
| 21 Aug '26 | 670.00 | 681.00 | 666.20 | 671.90 | +3.90 | +0.58% | 0.00 cr | 674.36 | 78.0% | ₹0 cr |
| 20 Aug '26 | 685.00 | 685.00 | 665.40 | 668.00 | −5.75 | −0.85% | 0.00 cr | 669.30 | 89.1% | ₹2 cr |
| 19 Aug '26 | 689.70 | 689.70 | 665.00 | 673.75 | −6.05 | −0.89% | 0.00 cr | 674.18 | 79.2% | ₹0 cr |
| 18 Aug '26 | 674.60 | 695.00 | 663.45 | 679.80 | +6.20 | +0.92% | 0.00 cr | 681.39 | 78.6% | ₹0 cr |
| 17 Aug '26 | 688.00 | 688.00 | 660.20 | 673.60 | +10.85 | +1.64% | 0.00 cr | 669.75 | 60.4% | ₹0 cr |
| 14 Aug '26 | 667.90 | 674.65 | 658.15 | 662.75 | −5.40 | −0.81% | 0.00 cr | 666.80 | 62.1% | ₹0 cr |
| 13 Aug '26 | 685.00 | 685.00 | 662.05 | 668.15 | +0.85 | +0.13% | 0.00 cr | 669.64 | 78.5% | ₹0 cr |
| 12 Aug '26 | 665.60 | 672.00 | 650.05 | 667.30 | +5.70 | +0.86% | 0.00 cr | 660.97 | 68.5% | ₹0 cr |
| 11 Aug '26 | 658.10 | 673.90 | 657.90 | 661.60 | +4.30 | +0.65% | 0.00 cr | 662.90 | 67.8% | ₹0 cr |
| 10 Aug '26 | 671.00 | 671.00 | 650.20 | 657.30 | −1.05 | −0.16% | 0.00 cr | 658.01 | 72.3% | ₹1 cr |
| 07 Aug '26 | 668.85 | 682.00 | 652.00 | 658.35 | −1.50 | −0.23% | 0.00 cr | 661.91 | 64.1% | ₹0 cr |
| 06 Aug '26 | 677.00 | 677.90 | 656.05 | 659.85 | −11.55 | −1.72% | 0.00 cr | 664.08 | 56.7% | ₹1 cr |
| 05 Aug '26 | 667.15 | 678.80 | 660.10 | 671.40 | +5.45 | +0.82% | 0.00 cr | 669.41 | 59.1% | ₹0 cr |
| 04 Aug '26 | 682.00 | 682.00 | 662.65 | 665.95 | −13.05 | −1.92% | 0.00 cr | 668.11 | 67.9% | ₹0 cr |
| 03 Aug '26 | 670.35 | 682.00 | 664.00 | 679.00 | +15.05 | +2.27% | 0.00 cr | 676.05 | 90.5% | ₹0 cr |
| 31 Jul '26 | 682.00 | 682.00 | 660.00 | 663.95 | +0.15 | +0.02% | 0.00 cr | 668.51 | 64.8% | ₹0 cr |
| 30 Jul '26 | 672.00 | 687.75 | 660.00 | 663.80 | −15.20 | −2.24% | 0.00 cr | 669.96 | 54.7% | ₹0 cr |
| 29 Jul '26 | 688.00 | 696.95 | 676.30 | 679.00 | +5.30 | +0.79% | 0.00 cr | 682.87 | 56.1% | ₹0 cr |
| 28 Jul '26 | 696.25 | 697.70 | 661.50 | 673.70 | −12.70 | −1.85% | 0.00 cr | 686.47 | 89.5% | ₹1 cr |
| 27 Jul '26 | 680.30 | 697.00 | 680.00 | 686.40 | −7.75 | −1.12% | 0.00 cr | 686.98 | 60.5% | ₹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.
