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 | 757.75 | 793.70 | 749.00 | 786.45 | +41.60 | +5.59% | 0.13 cr | 776.78 | 34.5% | ₹103 cr |
| 03 Sep '26 | 712.00 | 749.00 | 704.10 | 744.85 | +51.20 | +7.38% | 0.16 cr | 732.02 | 42.9% | ₹116 cr |
| 02 Sep '26 | 666.85 | 704.50 | 655.00 | 693.65 | +28.65 | +4.31% | 0.05 cr | 680.44 | 46.9% | ₹31 cr |
| 01 Sep '26 | 703.70 | 704.95 | 660.00 | 665.00 | −24.85 | −3.60% | 0.03 cr | 678.09 | 52.4% | ₹23 cr |
| 31 Aug '26 | 676.60 | 694.50 | 660.00 | 689.85 | +15.40 | +2.28% | 0.03 cr | 678.03 | 52.2% | ₹21 cr |
| 28 Aug '26 | 666.00 | 685.25 | 666.00 | 674.45 | +7.10 | +1.06% | 0.02 cr | 678.21 | 36.4% | ₹12 cr |
| 27 Aug '26 | 667.00 | 675.00 | 656.15 | 667.35 | +2.70 | +0.41% | 0.02 cr | 666.75 | 47.5% | ₹13 cr |
| 26 Aug '26 | 650.05 | 671.90 | 626.05 | 664.65 | +15.00 | +2.31% | 0.04 cr | 654.34 | 36.9% | ₹25 cr |
| 25 Aug '26 | 675.45 | 678.35 | 645.15 | 649.65 | −28.40 | −4.19% | 0.02 cr | 656.70 | 60.1% | ₹14 cr |
| 24 Aug '26 | 693.70 | 694.60 | 672.30 | 678.05 | −10.00 | −1.45% | 0.01 cr | 682.67 | 46.0% | ₹10 cr |
| 21 Aug '26 | 654.95 | 704.35 | 652.35 | 688.05 | +29.60 | +4.50% | 0.06 cr | 687.03 | 44.7% | ₹40 cr |
| 20 Aug '26 | 661.55 | 680.00 | 642.05 | 658.45 | −8.90 | −1.33% | 0.05 cr | 661.71 | 37.7% | ₹34 cr |
| 19 Aug '26 | 717.95 | 720.00 | 656.70 | 667.35 | −50.60 | −7.05% | 0.06 cr | 681.76 | 58.8% | ₹42 cr |
| 18 Aug '26 | 683.45 | 720.00 | 677.90 | 717.95 | +37.25 | +5.47% | 0.07 cr | 706.02 | 42.6% | ₹51 cr |
| 17 Aug '26 | 672.05 | 688.25 | 664.00 | 680.70 | +12.00 | +1.79% | 0.03 cr | 680.70 | 45.5% | ₹19 cr |
| 14 Aug '26 | 670.00 | 681.30 | 661.25 | 668.70 | +2.80 | +0.42% | 0.02 cr | 669.28 | 42.6% | ₹12 cr |
| 13 Aug '26 | 696.10 | 698.45 | 656.20 | 665.90 | −30.20 | −4.34% | 0.04 cr | 673.49 | 47.8% | ₹29 cr |
| 12 Aug '26 | 675.00 | 699.00 | 650.00 | 696.10 | +26.05 | +3.89% | 0.08 cr | 680.73 | 41.6% | ₹53 cr |
| 11 Aug '26 | 651.00 | 680.00 | 646.00 | 670.05 | +22.10 | +3.41% | 0.08 cr | 668.70 | 39.4% | ₹54 cr |
| 10 Aug '26 | 642.30 | 658.00 | 632.55 | 647.95 | +9.05 | +1.42% | 0.02 cr | 644.06 | 50.8% | ₹16 cr |
| 07 Aug '26 | 631.95 | 658.00 | 631.00 | 638.90 | +11.90 | +1.90% | 0.06 cr | 644.53 | 33.7% | ₹39 cr |
| 06 Aug '26 | 639.10 | 642.80 | 613.05 | 627.00 | −16.60 | −2.58% | 0.05 cr | 625.89 | 45.1% | ₹33 cr |
| 05 Aug '26 | 653.35 | 654.10 | 639.00 | 643.60 | −10.40 | −1.59% | 0.05 cr | 644.82 | 41.8% | ₹35 cr |
| 04 Aug '26 | 643.25 | 661.75 | 634.75 | 654.00 | +4.70 | +0.72% | 0.12 cr | 651.25 | 35.8% | ₹76 cr |
| 03 Aug '26 | 613.00 | 655.00 | 608.90 | 649.30 | +52.40 | +8.78% | 0.36 cr | 637.01 | 21.4% | ₹229 cr |
| 31 Jul '26 | 553.20 | 599.90 | 552.75 | 596.90 | +48.10 | +8.76% | 0.22 cr | 581.87 | 30.5% | ₹131 cr |
| 30 Jul '26 | 545.00 | 576.00 | 540.55 | 548.80 | +5.85 | +1.08% | 0.15 cr | 561.77 | 30.2% | ₹84 cr |
| 29 Jul '26 | 512.70 | 559.00 | 512.70 | 542.95 | +36.00 | +7.10% | 0.29 cr | 544.79 | 26.1% | ₹155 cr |
| 28 Jul '26 | 521.00 | 541.00 | 501.60 | 506.95 | −9.50 | −1.84% | 0.18 cr | 520.97 | 20.2% | ₹92 cr |
| 27 Jul '26 | 479.60 | 529.45 | 479.60 | 516.45 | +36.85 | +7.68% | 0.16 cr | 516.30 | 21.6% | ₹84 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.
