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 | 728.50 | 736.00 | 715.10 | 721.60 | −1.25 | −0.17% | 0.01 cr | 728.36 | 37.2% | ₹8 cr |
| 03 Sep '26 | 728.00 | 760.00 | 719.00 | 722.85 | +8.05 | +1.13% | 0.05 cr | 739.71 | 25.8% | ₹36 cr |
| 02 Sep '26 | 726.00 | 729.50 | 707.10 | 714.80 | +1.50 | +0.21% | 0.01 cr | 718.59 | 35.0% | ₹8 cr |
| 01 Sep '26 | 699.90 | 735.00 | 699.90 | 713.30 | +13.90 | +1.99% | 0.01 cr | 718.15 | 37.1% | ₹10 cr |
| 31 Aug '26 | 715.00 | 727.25 | 691.90 | 699.40 | −7.45 | −1.05% | 0.01 cr | 708.41 | 40.1% | ₹6 cr |
| 28 Aug '26 | 715.00 | 716.60 | 705.00 | 706.85 | −3.90 | −0.55% | 0.00 cr | 709.70 | 47.3% | ₹2 cr |
| 27 Aug '26 | 723.45 | 728.00 | 703.25 | 710.75 | −9.10 | −1.26% | 0.01 cr | 717.36 | 44.7% | ₹5 cr |
| 26 Aug '26 | 726.70 | 727.00 | 710.10 | 719.85 | −6.85 | −0.94% | 0.01 cr | 717.75 | 42.6% | ₹6 cr |
| 25 Aug '26 | 729.40 | 734.50 | 714.65 | 726.70 | +3.70 | +0.51% | 0.02 cr | 725.90 | 43.8% | ₹12 cr |
| 24 Aug '26 | 682.30 | 746.15 | 682.00 | 723.00 | +38.75 | +5.66% | 0.10 cr | 727.67 | 26.2% | ₹72 cr |
| 21 Aug '26 | 679.70 | 687.95 | 673.30 | 684.25 | +7.40 | +1.09% | 0.01 cr | 682.66 | 44.6% | ₹4 cr |
| 20 Aug '26 | 668.00 | 683.00 | 665.15 | 676.85 | +12.40 | +1.87% | 0.00 cr | 673.01 | 37.5% | ₹3 cr |
| 19 Aug '26 | 678.55 | 682.95 | 655.50 | 664.45 | −14.10 | −2.08% | 0.00 cr | 669.48 | 51.9% | ₹3 cr |
| 18 Aug '26 | 690.00 | 692.95 | 675.10 | 678.55 | −1.90 | −0.28% | 0.00 cr | 681.99 | 44.1% | ₹3 cr |
| 17 Aug '26 | 703.05 | 716.85 | 675.55 | 680.45 | −17.75 | −2.54% | 0.01 cr | 692.62 | 41.5% | ₹7 cr |
| 14 Aug '26 | 694.35 | 700.00 | 684.00 | 698.20 | +3.85 | +0.55% | 0.01 cr | 695.71 | 57.7% | ₹4 cr |
| 13 Aug '26 | 678.00 | 698.00 | 671.85 | 694.35 | +21.90 | +3.26% | 0.01 cr | 687.18 | 51.2% | ₹7 cr |
| 12 Aug '26 | 670.05 | 677.55 | 666.05 | 672.45 | −4.90 | −0.72% | 0.00 cr | 670.98 | 53.1% | ₹2 cr |
| 11 Aug '26 | 687.00 | 692.15 | 673.55 | 677.35 | −5.30 | −0.78% | 0.00 cr | 679.70 | 43.0% | ₹2 cr |
| 10 Aug '26 | 678.00 | 686.85 | 674.55 | 682.65 | +8.65 | +1.28% | 0.00 cr | 681.34 | 48.6% | ₹3 cr |
| 07 Aug '26 | 694.15 | 700.90 | 670.00 | 674.00 | −6.80 | −1.00% | 0.01 cr | 684.69 | 30.2% | ₹9 cr |
| 06 Aug '26 | 685.90 | 700.00 | 675.50 | 680.80 | +3.45 | +0.51% | 0.01 cr | 686.10 | 30.1% | ₹6 cr |
| 05 Aug '26 | 687.00 | 689.40 | 675.30 | 677.35 | −6.15 | −0.90% | 0.00 cr | 679.54 | 47.2% | ₹2 cr |
| 04 Aug '26 | 694.10 | 696.05 | 678.70 | 683.50 | −13.75 | −1.97% | 0.01 cr | 685.63 | 45.1% | ₹6 cr |
| 03 Aug '26 | 689.00 | 719.00 | 680.05 | 697.25 | +26.45 | +3.94% | 0.05 cr | 707.18 | 34.7% | ₹33 cr |
| 31 Jul '26 | 668.40 | 682.00 | 657.00 | 670.80 | +2.50 | +0.37% | 0.01 cr | 666.10 | 41.2% | ₹4 cr |
| 30 Jul '26 | 680.60 | 689.15 | 665.50 | 668.30 | −15.35 | −2.25% | 0.01 cr | 675.89 | 38.9% | ₹5 cr |
| 29 Jul '26 | 709.95 | 710.00 | 680.40 | 683.65 | −16.30 | −2.33% | 0.01 cr | 690.61 | 39.1% | ₹6 cr |
| 28 Jul '26 | 698.90 | 711.00 | 672.15 | 699.95 | +5.85 | +0.84% | 0.02 cr | 689.21 | 41.5% | ₹13 cr |
| 27 Jul '26 | 672.50 | 701.00 | 672.50 | 694.10 | +19.30 | +2.86% | 0.03 cr | 690.89 | 31.7% | ₹23 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.
