End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 777.40 | 816.00 | 775.85 | 814.10 | +36.70 | +4.72% | 0.00 cr | 803.44 | ₹3 cr |
| 03 Sep '26 | 773.00 | 796.90 | 771.00 | 777.40 | +6.20 | +0.80% | 0.00 cr | 782.57 | ₹3 cr |
| 02 Sep '26 | 746.00 | 771.20 | 735.05 | 771.20 | +36.70 | +5.00% | 0.00 cr | 759.39 | ₹2 cr |
| 01 Sep '26 | 701.80 | 736.65 | 701.25 | 734.50 | +32.70 | +4.66% | 0.00 cr | 718.41 | ₹1 cr |
| 31 Aug '26 | 680.60 | 709.00 | 680.30 | 701.80 | +9.80 | +1.42% | 0.00 cr | 696.27 | ₹1 cr |
| 28 Aug '26 | 696.85 | 708.90 | 689.10 | 692.00 | +2.90 | +0.42% | 0.00 cr | 697.72 | ₹1 cr |
| 27 Aug '26 | 691.00 | 709.00 | 680.10 | 689.10 | −3.95 | −0.57% | 0.00 cr | 694.95 | ₹1 cr |
| 26 Aug '26 | 716.80 | 716.80 | 689.05 | 693.05 | −17.45 | −2.46% | 0.00 cr | 695.83 | ₹1 cr |
| 25 Aug '26 | 690.00 | 719.30 | 680.25 | 710.50 | +19.75 | +2.86% | 0.00 cr | 704.05 | ₹1 cr |
| 24 Aug '26 | 711.75 | 711.75 | 680.05 | 690.75 | −22.40 | −3.14% | 0.00 cr | 691.78 | ₹1 cr |
| 21 Aug '26 | 682.10 | 718.00 | 677.00 | 713.15 | +20.80 | +3.00% | 0.00 cr | 701.80 | ₹1 cr |
| 20 Aug '26 | 696.00 | 707.90 | 678.50 | 692.35 | −21.80 | −3.05% | 0.00 cr | 687.12 | ₹2 cr |
| 19 Aug '26 | 693.75 | 727.00 | 693.75 | 714.15 | −16.10 | −2.20% | 0.01 cr | 705.15 | ₹4 cr |
| 18 Aug '26 | 730.25 | 730.25 | 730.25 | 730.25 | −38.40 | −5.00% | 0.00 cr | 730.25 | ₹1 cr |
| 17 Aug '26 | 795.00 | 797.65 | 768.65 | 768.65 | −40.45 | −5.00% | 0.00 cr | 776.50 | ₹2 cr |
| 14 Aug '26 | 821.60 | 821.60 | 790.00 | 809.10 | +26.60 | +3.40% | 0.01 cr | 818.18 | ₹10 cr |
| 13 Aug '26 | 800.00 | 814.90 | 762.10 | 782.50 | −2.10 | −0.27% | 0.01 cr | 790.87 | ₹5 cr |
| 12 Aug '26 | 770.00 | 808.00 | 761.30 | 784.60 | +7.55 | +0.97% | 0.00 cr | 786.36 | ₹3 cr |
| 11 Aug '26 | 772.30 | 785.00 | 760.20 | 777.05 | +4.75 | +0.62% | 0.00 cr | 774.63 | ₹1 cr |
| 10 Aug '26 | 783.00 | 787.95 | 755.00 | 772.30 | −9.10 | −1.16% | 0.00 cr | 765.64 | ₹2 cr |
| 07 Aug '26 | 749.10 | 783.40 | 746.25 | 781.40 | +35.30 | +4.73% | 0.01 cr | 769.11 | ₹4 cr |
| 06 Aug '26 | 766.75 | 767.00 | 733.20 | 746.10 | +1.00 | +0.13% | 0.00 cr | 751.13 | ₹1 cr |
| 05 Aug '26 | 753.45 | 773.00 | 730.30 | 745.10 | −8.35 | −1.11% | 0.00 cr | 751.07 | ₹1 cr |
| 04 Aug '26 | 727.50 | 763.85 | 725.50 | 753.45 | +25.95 | +3.57% | 0.00 cr | 746.15 | ₹2 cr |
| 03 Aug '26 | 732.00 | 736.00 | 715.00 | 727.50 | +5.10 | +0.71% | 0.00 cr | 725.18 | ₹1 cr |
| 31 Jul '26 | 730.90 | 735.00 | 715.00 | 722.40 | −2.90 | −0.40% | 0.00 cr | 724.61 | ₹1 cr |
| 30 Jul '26 | 720.00 | 729.00 | 701.90 | 725.30 | +10.55 | +1.48% | 0.00 cr | 717.01 | ₹2 cr |
| 29 Jul '26 | 710.00 | 722.00 | 694.00 | 714.75 | +8.65 | +1.23% | 0.00 cr | 715.03 | ₹1 cr |
| 28 Jul '26 | 710.00 | 715.00 | 686.00 | 706.10 | +0.30 | +0.04% | 0.00 cr | 699.84 | ₹1 cr |
| 27 Jul '26 | 718.00 | 723.95 | 690.05 | 705.80 | −3.10 | −0.44% | 0.00 cr | 708.40 | ₹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.
