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 | 722.00 | 731.20 | 710.00 | 712.25 | −8.65 | −1.20% | 0.02 cr | 716.58 | 54.9% | ₹14 cr |
| 03 Sep '26 | 732.85 | 737.40 | 718.55 | 720.90 | −4.30 | −0.59% | 0.02 cr | 727.04 | 41.8% | ₹17 cr |
| 02 Sep '26 | 722.00 | 728.00 | 709.15 | 725.20 | +5.25 | +0.73% | 0.02 cr | 720.66 | 44.5% | ₹15 cr |
| 01 Sep '26 | 742.45 | 742.45 | 711.25 | 719.95 | −27.70 | −3.70% | 0.04 cr | 721.84 | 49.2% | ₹32 cr |
| 31 Aug '26 | 745.00 | 757.95 | 730.00 | 747.65 | +1.75 | +0.23% | 0.02 cr | 743.19 | 46.4% | ₹15 cr |
| 28 Aug '26 | 741.05 | 754.95 | 740.00 | 745.90 | +6.90 | +0.93% | 0.01 cr | 746.44 | 40.6% | ₹10 cr |
| 27 Aug '26 | 755.40 | 759.95 | 735.00 | 739.00 | −15.80 | −2.09% | 0.02 cr | 745.16 | 52.6% | ₹13 cr |
| 26 Aug '26 | 750.75 | 767.35 | 750.75 | 754.80 | +7.90 | +1.06% | 0.02 cr | 757.22 | 42.8% | ₹14 cr |
| 25 Aug '26 | 756.00 | 762.85 | 744.00 | 746.90 | −12.95 | −1.70% | 0.02 cr | 751.60 | 50.0% | ₹17 cr |
| 24 Aug '26 | 779.00 | 785.00 | 757.10 | 759.85 | −15.80 | −2.04% | 0.02 cr | 769.43 | 50.8% | ₹19 cr |
| 21 Aug '26 | 756.00 | 805.90 | 756.00 | 775.65 | +24.10 | +3.21% | 0.11 cr | 786.64 | 25.8% | ₹87 cr |
| 20 Aug '26 | 771.55 | 776.20 | 750.00 | 751.55 | −16.20 | −2.11% | 0.02 cr | 760.39 | 50.8% | ₹16 cr |
| 19 Aug '26 | 781.25 | 793.95 | 761.10 | 767.75 | −9.65 | −1.24% | 0.03 cr | 771.83 | 44.0% | ₹20 cr |
| 18 Aug '26 | 774.10 | 784.30 | 753.35 | 777.40 | +3.30 | +0.43% | 0.04 cr | 766.72 | 47.7% | ₹29 cr |
| 17 Aug '26 | 798.20 | 801.00 | 765.00 | 774.10 | −21.75 | −2.73% | 0.03 cr | 776.79 | 42.4% | ₹26 cr |
| 14 Aug '26 | 841.00 | 841.00 | 790.00 | 795.85 | −36.65 | −4.40% | 0.08 cr | 804.91 | 47.8% | ₹63 cr |
| 13 Aug '26 | 790.00 | 842.50 | 784.05 | 832.50 | +60.40 | +7.82% | 0.22 cr | 825.08 | 26.7% | ₹178 cr |
| 12 Aug '26 | 729.00 | 795.00 | 721.50 | 772.10 | +28.75 | +3.87% | 0.06 cr | 752.62 | 47.0% | ₹41 cr |
| 11 Aug '26 | 755.00 | 763.30 | 739.15 | 743.35 | −14.20 | −1.87% | 0.02 cr | 745.31 | 50.5% | ₹11 cr |
| 10 Aug '26 | 744.45 | 760.00 | 743.20 | 757.55 | +13.10 | +1.76% | 0.02 cr | 754.55 | 52.8% | ₹12 cr |
| 07 Aug '26 | 741.35 | 748.45 | 735.05 | 744.45 | +2.75 | +0.37% | 0.02 cr | 741.86 | 50.3% | ₹13 cr |
| 06 Aug '26 | 756.00 | 767.55 | 739.00 | 741.70 | −7.05 | −0.94% | 0.02 cr | 752.41 | 42.5% | ₹15 cr |
| 05 Aug '26 | 759.00 | 762.00 | 742.45 | 748.75 | −1.30 | −0.17% | 0.02 cr | 750.99 | 47.5% | ₹17 cr |
| 04 Aug '26 | 762.00 | 780.00 | 747.00 | 750.05 | −3.65 | −0.48% | 0.03 cr | 763.93 | 46.7% | ₹24 cr |
| 03 Aug '26 | 769.00 | 796.00 | 742.20 | 753.70 | −1.80 | −0.24% | 0.05 cr | 769.19 | 45.4% | ₹39 cr |
| 31 Jul '26 | 749.00 | 776.00 | 745.25 | 755.50 | +28.70 | +3.95% | 0.08 cr | 761.65 | 30.4% | ₹63 cr |
| 30 Jul '26 | 740.65 | 743.45 | 725.00 | 726.80 | −13.85 | −1.87% | 0.02 cr | 733.33 | 51.2% | ₹16 cr |
| 29 Jul '26 | 744.95 | 766.60 | 732.45 | 740.65 | +8.20 | +1.12% | 0.05 cr | 746.27 | 47.4% | ₹34 cr |
| 28 Jul '26 | 774.95 | 779.55 | 727.50 | 732.45 | −43.25 | −5.58% | 0.04 cr | 744.49 | 55.9% | ₹28 cr |
| 27 Jul '26 | 785.00 | 803.20 | 772.80 | 775.70 | −2.75 | −0.35% | 0.02 cr | 782.72 | 46.6% | ₹16 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.
