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 | 750.00 | 757.75 | 746.05 | 748.80 | +1.40 | +0.19% | 0.05 cr | 751.46 | 42.2% | ₹35 cr |
| 03 Sep '26 | 745.00 | 752.15 | 737.00 | 747.40 | +5.55 | +0.75% | 0.13 cr | 745.88 | 57.5% | ₹99 cr |
| 02 Sep '26 | 751.00 | 752.00 | 730.55 | 741.85 | −10.15 | −1.35% | 0.13 cr | 737.40 | 48.5% | ₹94 cr |
| 01 Sep '26 | 782.95 | 783.00 | 750.25 | 752.00 | −30.00 | −3.84% | 0.10 cr | 760.71 | 48.2% | ₹77 cr |
| 31 Aug '26 | 758.75 | 786.40 | 750.00 | 782.00 | +20.00 | +2.62% | 0.38 cr | 777.06 | 52.4% | ₹294 cr |
| 28 Aug '26 | 743.40 | 762.00 | 739.00 | 762.00 | +21.10 | +2.85% | 0.34 cr | 752.60 | 49.8% | ₹257 cr |
| 27 Aug '26 | 748.00 | 753.00 | 740.20 | 740.90 | −5.10 | −0.68% | 0.07 cr | 743.38 | 52.8% | ₹49 cr |
| 26 Aug '26 | 754.00 | 757.65 | 746.00 | 746.00 | −3.95 | −0.53% | 0.06 cr | 752.15 | 51.1% | ₹46 cr |
| 25 Aug '26 | 752.00 | 752.75 | 742.30 | 749.95 | −2.05 | −0.27% | 0.08 cr | 746.48 | 45.6% | ₹61 cr |
| 24 Aug '26 | 755.60 | 760.00 | 750.25 | 752.00 | −1.00 | −0.13% | 0.07 cr | 755.40 | 50.0% | ₹53 cr |
| 21 Aug '26 | 752.90 | 759.50 | 747.00 | 753.00 | +3.75 | +0.50% | 0.16 cr | 754.15 | 60.0% | ₹123 cr |
| 20 Aug '26 | 759.00 | 761.00 | 747.75 | 749.25 | −5.05 | −0.67% | 0.14 cr | 755.01 | 60.3% | ₹103 cr |
| 19 Aug '26 | 762.00 | 763.85 | 752.00 | 754.30 | −7.70 | −1.01% | 0.11 cr | 756.90 | 56.0% | ₹85 cr |
| 18 Aug '26 | 772.10 | 773.90 | 757.55 | 762.00 | −14.25 | −1.84% | 0.13 cr | 761.37 | 55.5% | ₹97 cr |
| 17 Aug '26 | 762.20 | 776.25 | 755.55 | 776.25 | +14.00 | +1.84% | 0.13 cr | 766.18 | 48.1% | ₹101 cr |
| 14 Aug '26 | 776.00 | 776.00 | 761.30 | 762.25 | −10.75 | −1.39% | 0.09 cr | 765.02 | 54.4% | ₹67 cr |
| 13 Aug '26 | 778.00 | 785.55 | 768.65 | 773.00 | −4.40 | −0.57% | 0.11 cr | 774.10 | 56.8% | ₹84 cr |
| 12 Aug '26 | 787.00 | 788.50 | 771.00 | 777.40 | −10.60 | −1.35% | 0.12 cr | 775.29 | 54.3% | ₹90 cr |
| 11 Aug '26 | 787.00 | 796.50 | 784.05 | 788.00 | −1.45 | −0.18% | 0.07 cr | 789.53 | 50.3% | ₹54 cr |
| 10 Aug '26 | 783.15 | 798.40 | 780.05 | 789.45 | +1.95 | +0.25% | 0.15 cr | 789.95 | 28.7% | ₹121 cr |
| 07 Aug '26 | 801.00 | 801.05 | 778.05 | 787.50 | −11.95 | −1.49% | 0.10 cr | 784.46 | 42.7% | ₹79 cr |
| 06 Aug '26 | 812.00 | 814.55 | 798.25 | 799.45 | −12.40 | −1.53% | 0.08 cr | 802.60 | 50.7% | ₹65 cr |
| 05 Aug '26 | 807.80 | 821.90 | 807.40 | 811.85 | +2.45 | +0.30% | 0.14 cr | 814.87 | 44.4% | ₹114 cr |
| 04 Aug '26 | 791.50 | 830.50 | 789.00 | 809.40 | +18.40 | +2.33% | 0.47 cr | 816.89 | 27.2% | ₹384 cr |
| 03 Aug '26 | 810.00 | 815.00 | 789.80 | 791.00 | −5.15 | −0.65% | 0.19 cr | 803.61 | 26.8% | ₹154 cr |
| 31 Jul '26 | 793.15 | 807.60 | 787.10 | 796.15 | +3.00 | +0.38% | 0.09 cr | 798.89 | 55.2% | ₹74 cr |
| 30 Jul '26 | 792.40 | 799.60 | 783.75 | 793.15 | +0.75 | +0.09% | 0.06 cr | 793.00 | 45.0% | ₹49 cr |
| 29 Jul '26 | 804.30 | 805.55 | 789.10 | 792.40 | −7.90 | −0.99% | 0.05 cr | 793.59 | 44.6% | ₹43 cr |
| 28 Jul '26 | 789.00 | 803.95 | 782.35 | 800.30 | +15.25 | +1.94% | 0.11 cr | 794.08 | 42.1% | ₹85 cr |
| 27 Jul '26 | 763.00 | 790.00 | 762.00 | 785.05 | +23.60 | +3.10% | 0.14 cr | 782.55 | 44.4% | ₹113 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.
