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 | 784.40 | 785.00 | 748.35 | 765.75 | −14.80 | −1.90% | 0.03 cr | 761.35 | 51.4% | ₹26 cr |
| 03 Sep '26 | 764.35 | 788.00 | 760.50 | 780.55 | +10.30 | +1.34% | 0.03 cr | 776.07 | 54.2% | ₹26 cr |
| 02 Sep '26 | 778.00 | 794.90 | 768.20 | 770.25 | −8.80 | −1.13% | 0.08 cr | 777.25 | 62.6% | ₹58 cr |
| 01 Sep '26 | 780.50 | 796.55 | 771.30 | 779.05 | +2.35 | +0.30% | 0.05 cr | 783.87 | 51.2% | ₹36 cr |
| 31 Aug '26 | 776.15 | 785.00 | 768.90 | 776.70 | +4.10 | +0.53% | 0.03 cr | 777.37 | 49.2% | ₹20 cr |
| 28 Aug '26 | 764.00 | 774.45 | 758.60 | 772.60 | +11.40 | +1.50% | 0.04 cr | 768.52 | 59.2% | ₹31 cr |
| 27 Aug '26 | 769.00 | 778.05 | 760.00 | 761.20 | −4.90 | −0.64% | 0.04 cr | 766.09 | 55.9% | ₹28 cr |
| 26 Aug '26 | 752.00 | 773.80 | 750.00 | 766.10 | +21.05 | +2.83% | 0.04 cr | 765.42 | 56.6% | ₹32 cr |
| 25 Aug '26 | 776.50 | 783.00 | 744.00 | 745.05 | −25.30 | −3.28% | 0.02 cr | 756.73 | 51.8% | ₹19 cr |
| 24 Aug '26 | 740.05 | 780.85 | 737.00 | 770.35 | +20.35 | +2.71% | 0.05 cr | 769.33 | 47.9% | ₹37 cr |
| 21 Aug '26 | 755.00 | 763.90 | 747.70 | 750.00 | −2.90 | −0.39% | 0.03 cr | 752.57 | 58.1% | ₹19 cr |
| 20 Aug '26 | 756.55 | 774.00 | 750.00 | 752.90 | −0.40 | −0.05% | 0.04 cr | 759.37 | 58.7% | ₹32 cr |
| 19 Aug '26 | 746.00 | 773.35 | 746.00 | 753.30 | +9.15 | +1.23% | 0.05 cr | 757.84 | 51.0% | ₹41 cr |
| 18 Aug '26 | 753.85 | 766.85 | 740.90 | 744.15 | +0.15 | +0.02% | 0.03 cr | 751.16 | 44.4% | ₹20 cr |
| 17 Aug '26 | 726.60 | 749.60 | 715.10 | 744.00 | +17.40 | +2.39% | 0.03 cr | 741.51 | 54.4% | ₹23 cr |
| 14 Aug '26 | 748.15 | 763.25 | 724.80 | 726.60 | −25.25 | −3.36% | 0.02 cr | 735.33 | 47.1% | ₹14 cr |
| 13 Aug '26 | 756.00 | 759.75 | 746.00 | 751.85 | +1.90 | +0.25% | 0.03 cr | 751.32 | 60.1% | ₹22 cr |
| 12 Aug '26 | 760.95 | 775.00 | 746.35 | 749.95 | −11.00 | −1.45% | 0.04 cr | 759.40 | 46.9% | ₹27 cr |
| 11 Aug '26 | 732.00 | 769.45 | 728.35 | 760.95 | +30.85 | +4.23% | 0.11 cr | 754.66 | 31.8% | ₹87 cr |
| 10 Aug '26 | 710.10 | 756.85 | 703.00 | 730.10 | +32.65 | +4.68% | 0.22 cr | 734.19 | 25.9% | ₹160 cr |
| 07 Aug '26 | 672.00 | 703.00 | 665.85 | 697.45 | +34.90 | +5.27% | 0.06 cr | 692.59 | 56.1% | ₹44 cr |
| 06 Aug '26 | 670.00 | 670.95 | 656.50 | 662.55 | −3.55 | −0.53% | 0.01 cr | 661.94 | 60.2% | ₹7 cr |
| 05 Aug '26 | 667.95 | 674.70 | 661.20 | 666.10 | −1.30 | −0.19% | 0.01 cr | 667.03 | 58.4% | ₹5 cr |
| 04 Aug '26 | 680.00 | 681.20 | 665.10 | 667.40 | −13.80 | −2.03% | 0.01 cr | 670.14 | 55.8% | ₹6 cr |
| 03 Aug '26 | 666.70 | 688.30 | 664.65 | 681.20 | +22.85 | +3.47% | 0.01 cr | 680.47 | 51.0% | ₹10 cr |
| 31 Jul '26 | 661.90 | 663.90 | 653.60 | 658.35 | −2.25 | −0.34% | 0.01 cr | 658.56 | 45.9% | ₹5 cr |
| 30 Jul '26 | 662.50 | 667.55 | 658.00 | 660.60 | −3.95 | −0.59% | 0.02 cr | 662.72 | 76.1% | ₹11 cr |
| 29 Jul '26 | 662.00 | 668.30 | 656.75 | 664.55 | +2.40 | +0.36% | 0.01 cr | 663.30 | 65.6% | ₹10 cr |
| 28 Jul '26 | 676.65 | 678.80 | 657.10 | 662.15 | −13.45 | −1.99% | 0.01 cr | 665.38 | 46.6% | ₹8 cr |
| 27 Jul '26 | 687.40 | 703.00 | 673.70 | 675.60 | −11.70 | −1.70% | 0.02 cr | 684.03 | 48.5% | ₹12 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.
