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 | 767.20 | 770.00 | 753.90 | 758.95 | −6.55 | −0.86% | 0.00 cr | 761.27 | 57.7% | ₹2 cr |
| 03 Sep '26 | 763.00 | 774.00 | 761.30 | 765.50 | +3.50 | +0.46% | 0.00 cr | 766.36 | 59.9% | ₹1 cr |
| 02 Sep '26 | 773.95 | 773.95 | 757.05 | 762.00 | −13.20 | −1.70% | 0.00 cr | 762.74 | 60.7% | ₹1 cr |
| 01 Sep '26 | 775.70 | 788.45 | 765.05 | 775.20 | −1.75 | −0.23% | 0.00 cr | 775.11 | 48.4% | ₹2 cr |
| 31 Aug '26 | 804.00 | 804.00 | 771.20 | 776.95 | −26.65 | −3.32% | 0.01 cr | 778.47 | 66.1% | ₹7 cr |
| 28 Aug '26 | 798.00 | 812.15 | 791.05 | 803.60 | +5.30 | +0.66% | 0.00 cr | 800.85 | 44.6% | ₹2 cr |
| 27 Aug '26 | 814.00 | 825.90 | 791.10 | 798.30 | −15.10 | −1.86% | 0.00 cr | 804.08 | 52.9% | ₹3 cr |
| 26 Aug '26 | 839.00 | 844.45 | 810.10 | 813.40 | −25.30 | −3.02% | 0.00 cr | 822.28 | 45.9% | ₹2 cr |
| 25 Aug '26 | 809.80 | 845.00 | 806.25 | 838.70 | +30.55 | +3.78% | 0.01 cr | 833.29 | 42.0% | ₹5 cr |
| 24 Aug '26 | 813.35 | 820.00 | 804.20 | 808.15 | −1.50 | −0.19% | 0.00 cr | 810.81 | 47.8% | ₹1 cr |
| 21 Aug '26 | 826.80 | 829.60 | 805.00 | 809.65 | −17.15 | −2.07% | 0.00 cr | 813.84 | 61.0% | ₹1 cr |
| 20 Aug '26 | 825.90 | 835.00 | 819.30 | 826.80 | +0.90 | +0.11% | 0.00 cr | 826.99 | 53.0% | ₹2 cr |
| 19 Aug '26 | 847.00 | 858.45 | 825.00 | 825.90 | −21.10 | −2.49% | 0.00 cr | 837.74 | 46.5% | ₹2 cr |
| 18 Aug '26 | 837.95 | 853.50 | 828.95 | 847.00 | +9.00 | +1.07% | 0.00 cr | 841.56 | 56.8% | ₹3 cr |
| 17 Aug '26 | 833.75 | 847.20 | 822.45 | 838.00 | +2.40 | +0.29% | 0.00 cr | 834.63 | 47.7% | ₹2 cr |
| 14 Aug '26 | 823.35 | 845.00 | 818.55 | 835.60 | +18.80 | +2.30% | 0.01 cr | 828.11 | 54.0% | ₹5 cr |
| 13 Aug '26 | 762.10 | 840.00 | 760.55 | 816.80 | +51.30 | +6.70% | 0.02 cr | 811.37 | 37.5% | ₹18 cr |
| 12 Aug '26 | 766.15 | 771.00 | 751.25 | 765.50 | +1.55 | +0.20% | 0.00 cr | 760.37 | 53.1% | ₹1 cr |
| 11 Aug '26 | 769.00 | 773.20 | 760.00 | 763.95 | −8.80 | −1.14% | 0.00 cr | 763.56 | 66.7% | ₹1 cr |
| 10 Aug '26 | 762.00 | 777.00 | 762.00 | 772.75 | +12.00 | +1.58% | 0.00 cr | 769.39 | 58.6% | ₹2 cr |
| 07 Aug '26 | 760.00 | 779.00 | 757.95 | 760.75 | −1.10 | −0.14% | 0.00 cr | 766.27 | 67.9% | ₹2 cr |
| 06 Aug '26 | 778.75 | 783.95 | 755.00 | 761.85 | −16.90 | −2.17% | 0.00 cr | 770.92 | 53.1% | ₹2 cr |
| 05 Aug '26 | 778.50 | 799.00 | 770.05 | 778.75 | +0.25 | +0.03% | 0.00 cr | 785.96 | 54.3% | ₹2 cr |
| 04 Aug '26 | 788.00 | 791.00 | 773.00 | 778.50 | +0.35 | +0.04% | 0.00 cr | 782.00 | 58.3% | ₹1 cr |
| 03 Aug '26 | 749.70 | 790.00 | 745.00 | 778.15 | +37.55 | +5.07% | 0.01 cr | 774.86 | 33.5% | ₹5 cr |
| 31 Jul '26 | 738.00 | 752.00 | 737.65 | 740.60 | −6.10 | −0.82% | 0.00 cr | 743.64 | 56.9% | ₹2 cr |
| 30 Jul '26 | 764.00 | 764.00 | 742.50 | 746.70 | −21.85 | −2.84% | 0.00 cr | 752.45 | 55.6% | ₹2 cr |
| 29 Jul '26 | 772.00 | 796.60 | 728.20 | 768.55 | −3.50 | −0.45% | 0.02 cr | 758.92 | 36.4% | ₹16 cr |
| 28 Jul '26 | 819.85 | 842.00 | 762.60 | 772.05 | −47.80 | −5.83% | 0.01 cr | 795.28 | 54.8% | ₹9 cr |
| 27 Jul '26 | 810.00 | 852.00 | 796.05 | 819.85 | +20.45 | +2.56% | 0.01 cr | 827.40 | 39.4% | ₹7 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.
