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 | 748.00 | 756.70 | 735.00 | 743.20 | −6.60 | −0.88% | 0.00 cr | 743.45 | 77.8% | ₹0 cr |
| 03 Sep '26 | 764.95 | 764.95 | 747.00 | 749.80 | +0.10 | +0.01% | 0.00 cr | 754.12 | 71.2% | ₹0 cr |
| 02 Sep '26 | 755.00 | 771.00 | 741.00 | 749.70 | −3.40 | −0.45% | 0.00 cr | 755.99 | 72.3% | ₹1 cr |
| 01 Sep '26 | 755.00 | 759.60 | 741.60 | 753.10 | +8.85 | +1.19% | 0.00 cr | 749.92 | 69.5% | ₹1 cr |
| 31 Aug '26 | 767.70 | 767.70 | 742.00 | 744.25 | −16.50 | −2.17% | 0.00 cr | 754.51 | 73.6% | ₹0 cr |
| 28 Aug '26 | 750.00 | 779.90 | 737.00 | 760.75 | +19.45 | +2.62% | 0.00 cr | 760.49 | 57.9% | ₹1 cr |
| 27 Aug '26 | 745.85 | 751.95 | 738.05 | 741.30 | −4.55 | −0.61% | 0.00 cr | 743.12 | 70.9% | ₹0 cr |
| 26 Aug '26 | 755.80 | 764.75 | 741.60 | 745.85 | −8.65 | −1.15% | 0.00 cr | 749.74 | 76.0% | ₹1 cr |
| 25 Aug '26 | 761.10 | 789.70 | 750.05 | 754.50 | −6.50 | −0.85% | 0.00 cr | 766.87 | 61.7% | ₹0 cr |
| 24 Aug '26 | 785.00 | 791.00 | 756.10 | 761.00 | −11.95 | −1.55% | 0.00 cr | 771.54 | 47.0% | ₹1 cr |
| 21 Aug '26 | 792.00 | 792.00 | 756.10 | 772.95 | −20.65 | −2.60% | 0.00 cr | 779.54 | 58.6% | ₹1 cr |
| 20 Aug '26 | 741.15 | 822.00 | 741.00 | 793.60 | +53.45 | +7.22% | 0.00 cr | 791.81 | 52.6% | ₹3 cr |
| 19 Aug '26 | 740.45 | 766.00 | 736.05 | 740.15 | −0.30 | −0.04% | 0.00 cr | 741.24 | 84.1% | ₹0 cr |
| 18 Aug '26 | 751.25 | 770.00 | 730.30 | 740.45 | −10.80 | −1.44% | 0.00 cr | 743.02 | 76.8% | ₹0 cr |
| 17 Aug '26 | 762.00 | 762.00 | 730.05 | 751.25 | +6.20 | +0.83% | 0.00 cr | 748.31 | 87.0% | ₹0 cr |
| 14 Aug '26 | 755.00 | 763.00 | 743.00 | 745.05 | −11.15 | −1.47% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 756.00 | 769.05 | 746.90 | 756.20 | +0.55 | +0.07% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 786.90 | 786.90 | 745.10 | 755.65 | −24.25 | −3.11% | 0.00 cr | — | — | ₹1 cr |
| 11 Aug '26 | 757.65 | 785.00 | 741.10 | 779.90 | +28.30 | +3.77% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 748.00 | 759.95 | 740.00 | 751.60 | +4.05 | +0.54% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 748.00 | 769.45 | 742.10 | 747.55 | −5.70 | −0.76% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 770.00 | 783.80 | 750.00 | 753.25 | −16.90 | −2.19% | 0.00 cr | — | — | ₹1 cr |
| 05 Aug '26 | 775.20 | 792.80 | 736.10 | 770.15 | −8.70 | −1.12% | 0.00 cr | — | — | ₹2 cr |
| 04 Aug '26 | 777.00 | 799.00 | 776.20 | 778.85 | +1.90 | +0.24% | 0.00 cr | — | — | ₹1 cr |
| 03 Aug '26 | 745.05 | 814.90 | 745.05 | 776.95 | +35.85 | +4.84% | 0.01 cr | — | — | ₹4 cr |
| 31 Jul '26 | 754.95 | 754.95 | 732.45 | 741.10 | −5.95 | −0.80% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 755.50 | 769.00 | 722.30 | 747.05 | −8.45 | −1.12% | 0.00 cr | — | — | ₹1 cr |
| 29 Jul '26 | 738.05 | 763.00 | 731.25 | 755.50 | +17.80 | +2.41% | 0.00 cr | — | — | ₹1 cr |
| 28 Jul '26 | 772.05 | 779.00 | 732.00 | 737.70 | −43.15 | −5.53% | 0.00 cr | — | — | ₹1 cr |
| 27 Jul '26 | 789.80 | 792.00 | 764.05 | 780.85 | +6.25 | +0.81% | 0.00 cr | — | — | ₹1 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.
