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 | 696.05 | 710.00 | 696.05 | 706.35 | +10.30 | +1.48% | 0.00 cr | 702.40 | 59.7% | ₹1 cr |
| 03 Sep '26 | 708.30 | 712.00 | 690.00 | 696.05 | −7.75 | −1.10% | 0.00 cr | 700.86 | 54.1% | ₹2 cr |
| 02 Sep '26 | 694.70 | 705.00 | 690.45 | 703.80 | +10.10 | +1.46% | 0.00 cr | 699.64 | 60.1% | ₹1 cr |
| 01 Sep '26 | 701.00 | 706.95 | 690.00 | 693.70 | −7.10 | −1.01% | 0.00 cr | 698.07 | 65.8% | ₹1 cr |
| 31 Aug '26 | 714.15 | 716.25 | 695.25 | 700.80 | −13.70 | −1.92% | 0.00 cr | 705.49 | 68.7% | ₹2 cr |
| 28 Aug '26 | 719.60 | 721.40 | 710.00 | 714.50 | −1.90 | −0.27% | 0.00 cr | 714.15 | 65.9% | ₹1 cr |
| 27 Aug '26 | 732.25 | 732.45 | 711.85 | 716.40 | −11.55 | −1.59% | 0.00 cr | 719.29 | 68.2% | ₹1 cr |
| 26 Aug '26 | 722.55 | 735.00 | 718.05 | 727.95 | +5.40 | +0.75% | 0.00 cr | 726.82 | 58.8% | ₹2 cr |
| 25 Aug '26 | 725.35 | 731.50 | 720.00 | 722.55 | −2.80 | −0.39% | 0.00 cr | 724.70 | 51.5% | ₹1 cr |
| 24 Aug '26 | 726.45 | 733.80 | 722.05 | 725.35 | −1.10 | −0.15% | 0.00 cr | 727.19 | 56.0% | ₹1 cr |
| 21 Aug '26 | 723.40 | 729.50 | 720.10 | 726.45 | +3.65 | +0.50% | 0.00 cr | 725.59 | 55.5% | ₹1 cr |
| 20 Aug '26 | 723.10 | 729.35 | 716.55 | 722.80 | +4.65 | +0.65% | 0.00 cr | 723.33 | 57.2% | ₹1 cr |
| 19 Aug '26 | 721.90 | 732.90 | 710.00 | 718.15 | −3.75 | −0.52% | 0.00 cr | 722.23 | 62.6% | ₹2 cr |
| 18 Aug '26 | 731.50 | 731.50 | 719.00 | 721.90 | −11.35 | −1.55% | 0.00 cr | 724.94 | 61.6% | ₹2 cr |
| 17 Aug '26 | 714.05 | 752.70 | 698.05 | 733.25 | +19.30 | +2.70% | 0.01 cr | 711.91 | 56.3% | ₹6 cr |
| 14 Aug '26 | 726.00 | 734.75 | 711.00 | 713.95 | −12.25 | −1.69% | 0.00 cr | 721.27 | 67.3% | ₹2 cr |
| 13 Aug '26 | 728.00 | 753.70 | 719.65 | 726.20 | +3.00 | +0.41% | 0.00 cr | 735.88 | 53.7% | ₹3 cr |
| 12 Aug '26 | 730.25 | 730.50 | 719.05 | 723.20 | −7.05 | −0.97% | 0.00 cr | 723.83 | 60.4% | ₹3 cr |
| 11 Aug '26 | 739.80 | 739.80 | 727.65 | 730.25 | −4.75 | −0.65% | 0.00 cr | 732.63 | 70.3% | ₹1 cr |
| 10 Aug '26 | 736.00 | 741.65 | 729.10 | 735.00 | +2.10 | +0.29% | 0.00 cr | 735.69 | 55.5% | ₹2 cr |
| 07 Aug '26 | 767.25 | 774.10 | 723.00 | 732.90 | −34.35 | −4.48% | 0.01 cr | 739.58 | 73.9% | ₹7 cr |
| 06 Aug '26 | 765.00 | 780.60 | 764.75 | 767.25 | +3.00 | +0.39% | 0.00 cr | 771.70 | 53.9% | ₹1 cr |
| 05 Aug '26 | 769.90 | 778.40 | 757.90 | 764.25 | −4.55 | −0.59% | 0.00 cr | 769.57 | 65.8% | ₹2 cr |
| 04 Aug '26 | 785.55 | 786.40 | 765.00 | 768.80 | −9.05 | −1.16% | 0.00 cr | 775.29 | 58.8% | ₹2 cr |
| 03 Aug '26 | 765.00 | 793.15 | 765.00 | 777.85 | +14.60 | +1.91% | 0.00 cr | 782.23 | 62.5% | ₹2 cr |
| 31 Jul '26 | 770.80 | 770.80 | 755.15 | 763.25 | −13.80 | −1.78% | 0.00 cr | 761.88 | 47.9% | ₹2 cr |
| 30 Jul '26 | 765.10 | 794.00 | 763.05 | 777.05 | +11.95 | +1.56% | 0.00 cr | 781.02 | 41.6% | ₹3 cr |
| 29 Jul '26 | 765.00 | 772.50 | 756.25 | 765.10 | +7.40 | +0.98% | 0.00 cr | 764.76 | 52.4% | ₹2 cr |
| 28 Jul '26 | 782.30 | 799.35 | 754.30 | 757.70 | −34.00 | −4.29% | 0.01 cr | 771.64 | 74.9% | ₹7 cr |
| 27 Jul '26 | 800.00 | 804.95 | 762.30 | 791.70 | −29.75 | −3.62% | 0.01 cr | 791.17 | 49.9% | ₹6 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.
