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 | 721.80 | 740.30 | 714.65 | 733.60 | +12.30 | +1.71% | 0.11 cr | 730.02 | 28.9% | ₹78 cr |
| 03 Sep '26 | 730.00 | 737.90 | 712.95 | 721.30 | −5.30 | −0.73% | 0.09 cr | 726.85 | 32.3% | ₹65 cr |
| 02 Sep '26 | 732.00 | 737.00 | 721.05 | 726.60 | −6.30 | −0.86% | 0.07 cr | 728.65 | 40.2% | ₹50 cr |
| 01 Sep '26 | 706.80 | 755.50 | 706.80 | 732.90 | +30.35 | +4.32% | 0.65 cr | 740.75 | 18.2% | ₹479 cr |
| 31 Aug '26 | 696.00 | 708.00 | 688.55 | 702.55 | +6.55 | +0.94% | 0.09 cr | 698.13 | 40.0% | ₹60 cr |
| 28 Aug '26 | 683.90 | 705.60 | 683.00 | 696.00 | +13.00 | +1.90% | 0.09 cr | 697.92 | 40.7% | ₹65 cr |
| 27 Aug '26 | 690.00 | 698.95 | 678.50 | 683.00 | −6.10 | −0.89% | 0.06 cr | 689.83 | 38.5% | ₹40 cr |
| 26 Aug '26 | 708.10 | 708.55 | 680.70 | 689.10 | −15.45 | −2.19% | 0.08 cr | 687.95 | 33.2% | ₹58 cr |
| 25 Aug '26 | 721.60 | 722.00 | 700.50 | 704.55 | −14.20 | −1.98% | 0.06 cr | 709.97 | 45.1% | ₹39 cr |
| 24 Aug '26 | 708.90 | 726.00 | 708.90 | 718.75 | +8.00 | +1.13% | 0.05 cr | 720.14 | 42.1% | ₹38 cr |
| 21 Aug '26 | 715.00 | 728.85 | 706.10 | 710.75 | −6.30 | −0.88% | 0.07 cr | 716.50 | 47.4% | ₹48 cr |
| 20 Aug '26 | 721.05 | 728.25 | 715.00 | 717.05 | −0.50 | −0.07% | 0.04 cr | 719.72 | 39.6% | ₹26 cr |
| 19 Aug '26 | 739.90 | 744.50 | 715.00 | 717.55 | −19.60 | −2.66% | 0.06 cr | 727.23 | 44.5% | ₹47 cr |
| 18 Aug '26 | 728.00 | 741.80 | 724.10 | 737.15 | +7.65 | +1.05% | 0.09 cr | 735.53 | 30.1% | ₹69 cr |
| 17 Aug '26 | 724.90 | 735.95 | 717.75 | 729.50 | +7.90 | +1.09% | 0.05 cr | 727.97 | 40.6% | ₹38 cr |
| 14 Aug '26 | 737.50 | 748.50 | 718.45 | 721.60 | −13.25 | −1.80% | 0.12 cr | 731.49 | 41.6% | ₹87 cr |
| 13 Aug '26 | 723.00 | 744.90 | 722.20 | 734.85 | +8.60 | +1.18% | 0.07 cr | 738.01 | 41.0% | ₹51 cr |
| 12 Aug '26 | 730.10 | 742.00 | 721.00 | 726.25 | −4.60 | −0.63% | 0.07 cr | 732.92 | 37.2% | ₹49 cr |
| 11 Aug '26 | 723.00 | 741.00 | 720.30 | 730.85 | +7.95 | +1.10% | 0.12 cr | 733.39 | 33.2% | ₹86 cr |
| 10 Aug '26 | 710.00 | 726.50 | 705.50 | 722.90 | +12.95 | +1.82% | 0.10 cr | 718.25 | 41.9% | ₹69 cr |
| 07 Aug '26 | 721.90 | 729.50 | 707.40 | 709.95 | −12.10 | −1.68% | 0.06 cr | 716.77 | 41.3% | ₹42 cr |
| 06 Aug '26 | 709.90 | 729.00 | 703.80 | 722.05 | +12.90 | +1.82% | 0.17 cr | 719.05 | 29.0% | ₹119 cr |
| 05 Aug '26 | 715.00 | 744.80 | 704.80 | 709.15 | −0.90 | −0.13% | 0.55 cr | 727.25 | 24.2% | ₹400 cr |
| 04 Aug '26 | 662.00 | 718.00 | 657.10 | 710.05 | +52.10 | +7.92% | 0.75 cr | 694.68 | 22.1% | ₹523 cr |
| 03 Aug '26 | 657.00 | 672.00 | 654.35 | 657.95 | +1.55 | +0.24% | 0.09 cr | 662.28 | 49.1% | ₹58 cr |
| 31 Jul '26 | 667.90 | 667.90 | 655.00 | 656.40 | −9.30 | −1.40% | 0.05 cr | 658.90 | 57.1% | ₹34 cr |
| 30 Jul '26 | 666.95 | 675.90 | 658.20 | 665.70 | −0.95 | −0.14% | 0.13 cr | 670.69 | 23.1% | ₹84 cr |
| 29 Jul '26 | 645.00 | 668.30 | 638.00 | 666.65 | +18.10 | +2.79% | 0.07 cr | 659.28 | 31.9% | ₹48 cr |
| 28 Jul '26 | 658.00 | 660.35 | 644.30 | 648.55 | −14.10 | −2.13% | 0.06 cr | 649.49 | 43.6% | ₹42 cr |
| 27 Jul '26 | 675.80 | 675.80 | 655.50 | 662.65 | −10.10 | −1.50% | 0.07 cr | 665.66 | 28.9% | ₹49 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.
