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 | 691.00 | 697.30 | 686.00 | 689.70 | +3.25 | +0.47% | 0.01 cr | 690.54 | 56.4% | ₹7 cr |
| 03 Sep '26 | 693.00 | 704.00 | 684.00 | 686.45 | −6.55 | −0.95% | 0.02 cr | 690.87 | 57.4% | ₹12 cr |
| 02 Sep '26 | 692.00 | 700.25 | 684.00 | 693.00 | −1.70 | −0.24% | 0.02 cr | 692.78 | 57.3% | ₹12 cr |
| 01 Sep '26 | 714.00 | 715.35 | 692.00 | 694.70 | −14.50 | −2.04% | 0.02 cr | 702.84 | 55.9% | ₹16 cr |
| 31 Aug '26 | 707.60 | 722.60 | 686.00 | 709.20 | +1.60 | +0.23% | 0.09 cr | 705.08 | 58.8% | ₹62 cr |
| 28 Aug '26 | 692.80 | 712.45 | 690.00 | 707.60 | +19.60 | +2.85% | 0.02 cr | 702.68 | 57.5% | ₹14 cr |
| 27 Aug '26 | 701.05 | 703.50 | 685.00 | 688.00 | −12.70 | −1.81% | 0.02 cr | 691.32 | 65.7% | ₹12 cr |
| 26 Aug '26 | 717.40 | 719.60 | 699.80 | 700.70 | −10.65 | −1.50% | 0.01 cr | 704.12 | 59.2% | ₹8 cr |
| 25 Aug '26 | 709.00 | 715.05 | 690.05 | 711.35 | +2.75 | +0.39% | 0.02 cr | 699.53 | 52.7% | ₹14 cr |
| 24 Aug '26 | 695.55 | 725.00 | 695.55 | 708.60 | +13.05 | +1.88% | 0.02 cr | 714.04 | 39.9% | ₹13 cr |
| 21 Aug '26 | 695.00 | 701.95 | 688.80 | 695.55 | +4.15 | +0.60% | 0.01 cr | 695.80 | 57.8% | ₹6 cr |
| 20 Aug '26 | 690.00 | 706.95 | 680.15 | 691.40 | +6.95 | +1.02% | 0.02 cr | 696.34 | 52.7% | ₹14 cr |
| 19 Aug '26 | 712.90 | 719.55 | 681.00 | 684.45 | −28.10 | −3.94% | 0.02 cr | 698.63 | 61.7% | ₹16 cr |
| 18 Aug '26 | 726.40 | 727.60 | 711.00 | 712.55 | −10.20 | −1.41% | 0.01 cr | 717.22 | 62.8% | ₹10 cr |
| 17 Aug '26 | 733.00 | 733.40 | 720.00 | 722.75 | −11.25 | −1.53% | 0.01 cr | 726.46 | 58.8% | ₹8 cr |
| 14 Aug '26 | 735.00 | 743.00 | 726.80 | 734.00 | +0.05 | +0.01% | 0.02 cr | 735.42 | 55.0% | ₹13 cr |
| 13 Aug '26 | 718.00 | 749.50 | 718.00 | 733.95 | +15.20 | +2.11% | 0.05 cr | 735.38 | 35.7% | ₹39 cr |
| 12 Aug '26 | 728.40 | 729.00 | 710.25 | 718.75 | −8.40 | −1.16% | 0.01 cr | 719.04 | 45.1% | ₹10 cr |
| 11 Aug '26 | 737.00 | 741.85 | 725.35 | 727.15 | −2.85 | −0.39% | 0.01 cr | 730.80 | 60.2% | ₹10 cr |
| 10 Aug '26 | 727.00 | 747.00 | 723.60 | 730.00 | +2.75 | +0.38% | 0.03 cr | 735.47 | 65.7% | ₹21 cr |
| 07 Aug '26 | 732.00 | 734.00 | 725.00 | 727.25 | −2.75 | −0.38% | 0.01 cr | 728.96 | 63.5% | ₹6 cr |
| 06 Aug '26 | 731.10 | 737.00 | 727.00 | 730.00 | +1.00 | +0.14% | 0.02 cr | 731.52 | 70.7% | ₹14 cr |
| 05 Aug '26 | 742.00 | 742.00 | 726.05 | 729.00 | −9.50 | −1.29% | 0.01 cr | 732.90 | 66.6% | ₹9 cr |
| 04 Aug '26 | 748.00 | 748.00 | 734.00 | 738.50 | −1.05 | −0.14% | 0.01 cr | 738.52 | 60.3% | ₹9 cr |
| 03 Aug '26 | 734.15 | 751.00 | 733.00 | 739.55 | +6.15 | +0.84% | 0.02 cr | 739.87 | 63.8% | ₹17 cr |
| 31 Jul '26 | 740.00 | 740.00 | 728.00 | 733.40 | −1.00 | −0.14% | 0.01 cr | 733.61 | 48.8% | ₹10 cr |
| 30 Jul '26 | 734.45 | 741.00 | 732.20 | 734.40 | +2.70 | +0.37% | 0.02 cr | 736.14 | 47.4% | ₹14 cr |
| 29 Jul '26 | 740.00 | 745.00 | 729.30 | 731.70 | −3.70 | −0.50% | 0.03 cr | 737.95 | 57.0% | ₹21 cr |
| 28 Jul '26 | 795.00 | 795.00 | 731.00 | 735.40 | −101.25 | −12.10% | 0.13 cr | 748.33 | 35.0% | ₹97 cr |
| 27 Jul '26 | 851.20 | 851.20 | 814.00 | 836.65 | +11.20 | +1.36% | 0.01 cr | 836.88 | 48.4% | ₹8 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.
