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 | 749.90 | 755.35 | 745.15 | 748.45 | −0.75 | −0.10% | 0.00 cr | 748.39 | 55.0% | ₹1 cr |
| 03 Sep '26 | 748.45 | 755.75 | 744.00 | 749.20 | +0.75 | +0.10% | 0.00 cr | 749.76 | 59.1% | ₹2 cr |
| 02 Sep '26 | 754.95 | 757.35 | 745.10 | 748.45 | −7.00 | −0.93% | 0.00 cr | 750.01 | 56.7% | ₹2 cr |
| 01 Sep '26 | 761.45 | 763.10 | 749.75 | 755.45 | −1.80 | −0.24% | 0.00 cr | 757.60 | 56.6% | ₹2 cr |
| 31 Aug '26 | 753.80 | 763.45 | 745.30 | 757.25 | +3.45 | +0.46% | 0.00 cr | 753.78 | 42.4% | ₹2 cr |
| 28 Aug '26 | 740.00 | 758.25 | 740.00 | 753.80 | +2.05 | +0.27% | 0.01 cr | 754.03 | 78.3% | ₹6 cr |
| 27 Aug '26 | 743.05 | 761.00 | 742.10 | 751.75 | +8.70 | +1.17% | 0.01 cr | 752.52 | 50.7% | ₹4 cr |
| 26 Aug '26 | 759.85 | 762.60 | 739.10 | 743.05 | −14.50 | −1.91% | 0.01 cr | 745.75 | 58.0% | ₹5 cr |
| 25 Aug '26 | 744.95 | 760.90 | 737.00 | 757.55 | +12.60 | +1.69% | 0.01 cr | 746.68 | 58.1% | ₹4 cr |
| 24 Aug '26 | 760.20 | 766.35 | 739.85 | 744.95 | −17.45 | −2.29% | 0.02 cr | 747.10 | 61.4% | ₹13 cr |
| 21 Aug '26 | 774.95 | 778.85 | 760.20 | 762.40 | −10.35 | −1.34% | 0.01 cr | 771.64 | 49.6% | ₹7 cr |
| 20 Aug '26 | 747.00 | 780.00 | 747.00 | 772.75 | +25.75 | +3.45% | 0.01 cr | 771.43 | 44.2% | ₹6 cr |
| 19 Aug '26 | 756.30 | 759.95 | 740.20 | 747.00 | −1.25 | −0.17% | 0.00 cr | 750.97 | 48.3% | ₹4 cr |
| 18 Aug '26 | 751.00 | 762.00 | 744.05 | 748.25 | −2.45 | −0.33% | 0.00 cr | 749.20 | 54.2% | ₹3 cr |
| 17 Aug '26 | 761.95 | 761.95 | 748.00 | 750.70 | −5.85 | −0.77% | 0.00 cr | 751.70 | 58.4% | ₹3 cr |
| 14 Aug '26 | 763.70 | 767.40 | 754.00 | 756.55 | −7.15 | −0.94% | 0.00 cr | 758.80 | 68.2% | ₹2 cr |
| 13 Aug '26 | 760.65 | 778.05 | 760.65 | 763.70 | −0.15 | −0.02% | 0.00 cr | 770.60 | 41.8% | ₹2 cr |
| 12 Aug '26 | 776.40 | 776.40 | 761.10 | 763.85 | −12.55 | −1.62% | 0.00 cr | 765.70 | 57.9% | ₹4 cr |
| 11 Aug '26 | 775.00 | 784.85 | 771.55 | 776.40 | −3.15 | −0.40% | 0.00 cr | 777.21 | 55.5% | ₹2 cr |
| 10 Aug '26 | 781.95 | 785.55 | 769.80 | 779.55 | −2.40 | −0.31% | 0.00 cr | 780.00 | 46.7% | ₹3 cr |
| 07 Aug '26 | 785.95 | 789.00 | 768.10 | 781.95 | −1.80 | −0.23% | 0.00 cr | 777.28 | 49.4% | ₹3 cr |
| 06 Aug '26 | 770.00 | 792.70 | 770.00 | 783.75 | +15.15 | +1.97% | 0.01 cr | 784.17 | 41.6% | ₹6 cr |
| 05 Aug '26 | 773.65 | 774.70 | 756.20 | 768.60 | −0.90 | −0.12% | 0.01 cr | 765.15 | 49.9% | ₹6 cr |
| 04 Aug '26 | 772.80 | 776.50 | 765.00 | 769.50 | −3.30 | −0.43% | 0.01 cr | 771.53 | 42.4% | ₹6 cr |
| 03 Aug '26 | 802.00 | 827.90 | 767.10 | 772.80 | −26.70 | −3.34% | 0.04 cr | 797.81 | 44.7% | ₹29 cr |
| 31 Jul '26 | 793.00 | 828.00 | 789.00 | 799.50 | +5.75 | +0.72% | 0.08 cr | 814.57 | 21.9% | ₹62 cr |
| 30 Jul '26 | 782.80 | 796.00 | 776.30 | 793.75 | +10.95 | +1.40% | 0.00 cr | 792.35 | 56.8% | ₹2 cr |
| 29 Jul '26 | 791.15 | 805.00 | 777.55 | 782.80 | −8.35 | −1.06% | 0.01 cr | 784.55 | 65.6% | ₹6 cr |
| 28 Jul '26 | 781.30 | 798.90 | 781.00 | 791.15 | −1.50 | −0.19% | 0.00 cr | 789.38 | 48.8% | ₹2 cr |
| 27 Jul '26 | 808.00 | 808.00 | 785.25 | 792.65 | +0.45 | +0.06% | 0.00 cr | 793.30 | 66.2% | ₹3 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.
