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 | 682.00 | 702.00 | 672.00 | 677.85 | −0.80 | −0.12% | 0.01 cr | 686.12 | 50.2% | ₹5 cr |
| 03 Sep '26 | 701.35 | 713.80 | 675.00 | 678.65 | −19.25 | −2.76% | 0.01 cr | 688.13 | 58.2% | ₹6 cr |
| 02 Sep '26 | 698.00 | 720.00 | 694.95 | 697.90 | −6.50 | −0.92% | 0.01 cr | 704.70 | 54.7% | ₹5 cr |
| 01 Sep '26 | 710.00 | 720.90 | 700.00 | 704.40 | −6.00 | −0.84% | 0.00 cr | 709.96 | 57.8% | ₹3 cr |
| 31 Aug '26 | 722.35 | 722.35 | 703.55 | 710.40 | −12.75 | −1.76% | 0.00 cr | 712.31 | 56.9% | ₹3 cr |
| 28 Aug '26 | 730.60 | 741.10 | 720.00 | 723.15 | −3.85 | −0.53% | 0.00 cr | 730.29 | 53.9% | ₹2 cr |
| 27 Aug '26 | 731.80 | 744.00 | 719.80 | 727.00 | −1.20 | −0.16% | 0.00 cr | 730.54 | 48.8% | ₹3 cr |
| 26 Aug '26 | 729.00 | 739.45 | 723.70 | 728.20 | +5.80 | +0.80% | 0.01 cr | 731.17 | 39.1% | ₹4 cr |
| 25 Aug '26 | 723.95 | 736.95 | 714.10 | 722.40 | +1.50 | +0.21% | 0.00 cr | 722.66 | 58.7% | ₹4 cr |
| 24 Aug '26 | 710.00 | 744.50 | 697.15 | 720.90 | −37.75 | −4.98% | 0.02 cr | 723.24 | 39.5% | ₹17 cr |
| 21 Aug '26 | 767.10 | 769.40 | 753.95 | 758.65 | −2.35 | −0.31% | 0.00 cr | 760.63 | 55.4% | ₹2 cr |
| 20 Aug '26 | 770.95 | 777.95 | 759.05 | 761.00 | −2.70 | −0.35% | 0.00 cr | 767.71 | 52.8% | ₹2 cr |
| 19 Aug '26 | 784.00 | 788.20 | 760.00 | 763.70 | −20.60 | −2.63% | 0.00 cr | 769.30 | 54.0% | ₹3 cr |
| 18 Aug '26 | 786.50 | 791.95 | 780.00 | 784.30 | +1.65 | +0.21% | 0.00 cr | 784.97 | 57.4% | ₹2 cr |
| 17 Aug '26 | 840.00 | 840.05 | 771.25 | 782.65 | −35.05 | −4.29% | 0.01 cr | 799.79 | 51.6% | ₹6 cr |
| 14 Aug '26 | 806.90 | 831.90 | 775.65 | 817.70 | +22.70 | +2.86% | 0.01 cr | 809.34 | 46.9% | ₹11 cr |
| 13 Aug '26 | 761.10 | 810.00 | 750.00 | 795.00 | +46.40 | +6.20% | 0.02 cr | 793.60 | 22.2% | ₹15 cr |
| 12 Aug '26 | 776.65 | 787.30 | 736.35 | 748.60 | −47.45 | −5.96% | 0.02 cr | 750.72 | 50.4% | ₹17 cr |
| 11 Aug '26 | 845.00 | 870.05 | 775.40 | 796.05 | −46.40 | −5.51% | 0.02 cr | 818.03 | 34.0% | ₹20 cr |
| 10 Aug '26 | 840.15 | 848.15 | 836.15 | 842.45 | +0.30 | +0.04% | 0.00 cr | 842.43 | 54.6% | ₹2 cr |
| 07 Aug '26 | 843.00 | 857.60 | 835.80 | 842.15 | −2.35 | −0.28% | 0.00 cr | 847.20 | 59.2% | ₹2 cr |
| 06 Aug '26 | 858.00 | 858.00 | 840.00 | 844.50 | −13.55 | −1.58% | 0.00 cr | 849.94 | 55.8% | ₹2 cr |
| 05 Aug '26 | 878.00 | 885.95 | 849.00 | 858.05 | −3.60 | −0.42% | 0.01 cr | 867.25 | 36.2% | ₹5 cr |
| 04 Aug '26 | 833.00 | 874.50 | 831.80 | 861.65 | +28.55 | +3.43% | 0.01 cr | 858.30 | 45.6% | ₹6 cr |
| 03 Aug '26 | 841.00 | 858.00 | 820.00 | 833.10 | −6.25 | −0.74% | 0.01 cr | 843.30 | 53.8% | ₹4 cr |
| 31 Jul '26 | 841.00 | 850.95 | 834.00 | 839.35 | −0.85 | −0.10% | 0.00 cr | 840.92 | 60.0% | ₹3 cr |
| 30 Jul '26 | 856.70 | 857.45 | 836.15 | 840.20 | −11.80 | −1.38% | 0.00 cr | 843.26 | 60.0% | ₹2 cr |
| 29 Jul '26 | 846.95 | 858.45 | 842.00 | 852.00 | +7.75 | +0.92% | 0.00 cr | 850.99 | 50.4% | ₹3 cr |
| 28 Jul '26 | 865.85 | 870.35 | 841.20 | 844.25 | −14.35 | −1.67% | 0.00 cr | 851.32 | 61.8% | ₹4 cr |
| 27 Jul '26 | 889.95 | 900.00 | 857.00 | 858.60 | −11.45 | −1.32% | 0.01 cr | 869.19 | 68.4% | ₹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.
