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 | 733.10 | 748.00 | 733.10 | 741.50 | +4.80 | +0.65% | 0.00 cr | 741.90 | 65.7% | ₹0 cr |
| 03 Sep '26 | 740.00 | 751.00 | 735.00 | 736.70 | +0.60 | +0.08% | 0.00 cr | 740.06 | 68.7% | ₹0 cr |
| 02 Sep '26 | 729.05 | 740.00 | 729.05 | 736.10 | −0.15 | −0.02% | 0.00 cr | 735.69 | 64.4% | ₹0 cr |
| 01 Sep '26 | 743.35 | 743.35 | 732.05 | 736.25 | −7.10 | −0.96% | 0.00 cr | 736.81 | 64.1% | ₹0 cr |
| 31 Aug '26 | 749.95 | 754.95 | 736.00 | 743.35 | −6.55 | −0.87% | 0.00 cr | 742.04 | 68.8% | ₹1 cr |
| 28 Aug '26 | 774.35 | 774.35 | 736.30 | 749.90 | −15.15 | −1.98% | 0.00 cr | 753.32 | 54.0% | ₹1 cr |
| 27 Aug '26 | 760.70 | 771.90 | 750.05 | 765.05 | +9.65 | +1.28% | 0.00 cr | 761.35 | 53.8% | ₹0 cr |
| 26 Aug '26 | 752.00 | 759.40 | 747.75 | 755.40 | +1.30 | +0.17% | 0.00 cr | 752.34 | 68.8% | ₹0 cr |
| 25 Aug '26 | 760.00 | 760.00 | 749.50 | 754.10 | −2.05 | −0.27% | 0.00 cr | 752.67 | 67.7% | ₹0 cr |
| 24 Aug '26 | 759.00 | 770.00 | 750.00 | 756.15 | −3.90 | −0.51% | 0.00 cr | 759.83 | 62.3% | ₹1 cr |
| 21 Aug '26 | 762.90 | 766.95 | 758.15 | 760.05 | −2.85 | −0.37% | 0.00 cr | 761.64 | 72.8% | ₹0 cr |
| 20 Aug '26 | 767.80 | 780.00 | 756.05 | 762.90 | +1.50 | +0.20% | 0.00 cr | 762.75 | 63.2% | ₹0 cr |
| 19 Aug '26 | 763.50 | 767.00 | 752.05 | 761.40 | −2.10 | −0.28% | 0.00 cr | 760.23 | 59.4% | ₹0 cr |
| 18 Aug '26 | 769.75 | 773.60 | 759.70 | 763.50 | −1.85 | −0.24% | 0.00 cr | 764.11 | 62.3% | ₹0 cr |
| 17 Aug '26 | 771.10 | 776.70 | 764.00 | 765.35 | −12.05 | −1.55% | 0.00 cr | 769.04 | 69.7% | ₹0 cr |
| 14 Aug '26 | 792.00 | 792.00 | 774.05 | 777.40 | −3.55 | −0.45% | 0.00 cr | 778.43 | 60.7% | ₹0 cr |
| 13 Aug '26 | 786.00 | 798.00 | 780.00 | 780.95 | −29.90 | −3.69% | 0.00 cr | 784.49 | 50.9% | ₹1 cr |
| 12 Aug '26 | 780.00 | 820.00 | 770.00 | 810.85 | +32.60 | +4.19% | 0.00 cr | 797.03 | 41.2% | ₹2 cr |
| 11 Aug '26 | 800.00 | 800.00 | 770.00 | 778.25 | −17.35 | −2.18% | 0.00 cr | 785.20 | 59.7% | ₹1 cr |
| 10 Aug '26 | 803.00 | 829.70 | 791.00 | 795.60 | −7.30 | −0.91% | 0.00 cr | 801.98 | 46.4% | ₹1 cr |
| 07 Aug '26 | 800.00 | 814.00 | 800.00 | 802.90 | −12.05 | −1.48% | 0.00 cr | 802.20 | 34.0% | ₹1 cr |
| 06 Aug '26 | 826.15 | 852.00 | 794.45 | 814.95 | −11.90 | −1.44% | 0.00 cr | 810.21 | 40.8% | ₹4 cr |
| 05 Aug '26 | 844.00 | 844.00 | 809.20 | 826.85 | −44.50 | −5.11% | 0.00 cr | 823.95 | 43.7% | ₹3 cr |
| 04 Aug '26 | 865.00 | 876.00 | 860.00 | 871.35 | +14.20 | +1.66% | 0.01 cr | 866.19 | 63.5% | ₹7 cr |
| 03 Aug '26 | 839.00 | 862.95 | 835.15 | 857.15 | +23.90 | +2.87% | 0.01 cr | 853.04 | 53.3% | ₹7 cr |
| 31 Jul '26 | 833.40 | 835.00 | 822.10 | 833.25 | +3.95 | +0.48% | 0.00 cr | 830.49 | 68.8% | ₹2 cr |
| 30 Jul '26 | 823.05 | 833.90 | 820.30 | 829.30 | +6.00 | +0.73% | 0.00 cr | 828.90 | 66.1% | ₹1 cr |
| 29 Jul '26 | 817.00 | 824.90 | 816.00 | 823.30 | +6.85 | +0.84% | 0.00 cr | 822.22 | 68.6% | ₹1 cr |
| 28 Jul '26 | 811.10 | 821.70 | 811.10 | 816.45 | −1.85 | −0.23% | 0.00 cr | 817.70 | 73.8% | ₹1 cr |
| 27 Jul '26 | 813.00 | 827.45 | 813.00 | 818.30 | −4.55 | −0.55% | 0.00 cr | 818.43 | 63.8% | ₹1 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.
