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 | 707.80 | 718.25 | 698.10 | 700.20 | −3.25 | −0.46% | 0.01 cr | 708.36 | 45.9% | ₹5 cr |
| 03 Sep '26 | 699.55 | 708.50 | 697.55 | 703.45 | +4.15 | +0.59% | 0.03 cr | 699.85 | 86.1% | ₹18 cr |
| 02 Sep '26 | 704.40 | 716.55 | 695.80 | 699.30 | −5.10 | −0.72% | 0.01 cr | 705.56 | 41.7% | ₹7 cr |
| 01 Sep '26 | 735.00 | 737.95 | 701.50 | 704.40 | −28.90 | −3.94% | 0.03 cr | 711.01 | 62.7% | ₹19 cr |
| 31 Aug '26 | 695.60 | 775.00 | 687.50 | 733.30 | +37.00 | +5.31% | 0.03 cr | 721.11 | 50.1% | ₹19 cr |
| 28 Aug '26 | 703.95 | 704.90 | 693.55 | 696.30 | −3.65 | −0.52% | 0.01 cr | 700.05 | 50.2% | ₹4 cr |
| 27 Aug '26 | 707.00 | 714.00 | 692.30 | 699.95 | −6.20 | −0.88% | 0.01 cr | 700.30 | 49.8% | ₹7 cr |
| 26 Aug '26 | 727.00 | 727.00 | 698.15 | 706.15 | −18.70 | −2.58% | 0.01 cr | 712.15 | 48.5% | ₹5 cr |
| 25 Aug '26 | 721.45 | 732.00 | 715.30 | 724.85 | +6.05 | +0.84% | 0.01 cr | 725.38 | 34.0% | ₹4 cr |
| 24 Aug '26 | 725.95 | 729.95 | 710.10 | 718.80 | −7.15 | −0.98% | 0.01 cr | 719.97 | 41.4% | ₹6 cr |
| 21 Aug '26 | 732.00 | 734.80 | 718.35 | 725.95 | −4.50 | −0.62% | 0.01 cr | 725.78 | 64.1% | ₹7 cr |
| 20 Aug '26 | 743.00 | 743.00 | 728.00 | 730.45 | −14.80 | −1.99% | 0.01 cr | 732.29 | 60.2% | ₹9 cr |
| 19 Aug '26 | 716.05 | 755.00 | 709.30 | 745.25 | +31.60 | +4.43% | 0.04 cr | 728.69 | 78.6% | ₹30 cr |
| 18 Aug '26 | 717.00 | 721.90 | 707.00 | 713.65 | +1.30 | +0.18% | 0.01 cr | 713.60 | 60.8% | ₹7 cr |
| 17 Aug '26 | 724.00 | 724.00 | 702.65 | 712.35 | −1.95 | −0.27% | 0.02 cr | 710.60 | 73.9% | ₹13 cr |
| 14 Aug '26 | 721.00 | 726.10 | 711.25 | 714.30 | −7.10 | −0.98% | 0.01 cr | 718.36 | 56.8% | ₹6 cr |
| 13 Aug '26 | 739.90 | 739.90 | 711.25 | 721.40 | −15.10 | −2.05% | 0.02 cr | 723.52 | 50.2% | ₹12 cr |
| 12 Aug '26 | 735.00 | 738.95 | 724.15 | 736.50 | −2.45 | −0.33% | 0.02 cr | 733.09 | 51.8% | ₹13 cr |
| 11 Aug '26 | 720.00 | 755.00 | 705.05 | 738.95 | +23.30 | +3.26% | 0.05 cr | 731.01 | 53.8% | ₹40 cr |
| 10 Aug '26 | 681.95 | 719.05 | 672.35 | 715.65 | +39.80 | +5.89% | 0.05 cr | 705.70 | 42.8% | ₹36 cr |
| 07 Aug '26 | 670.10 | 679.50 | 656.15 | 675.85 | −2.65 | −0.39% | 0.03 cr | 670.05 | 60.2% | ₹23 cr |
| 06 Aug '26 | 666.90 | 685.00 | 652.60 | 678.50 | +9.00 | +1.34% | 0.02 cr | 674.30 | 56.6% | ₹11 cr |
| 05 Aug '26 | 672.25 | 676.50 | 662.00 | 669.50 | −2.75 | −0.41% | 0.01 cr | 672.07 | 53.3% | ₹5 cr |
| 04 Aug '26 | 668.90 | 679.10 | 664.05 | 672.25 | +0.50 | +0.07% | 0.01 cr | 674.72 | 75.5% | ₹9 cr |
| 03 Aug '26 | 684.00 | 684.00 | 663.90 | 671.75 | +0.55 | +0.08% | 0.01 cr | 675.27 | 62.1% | ₹5 cr |
| 31 Jul '26 | 669.65 | 675.00 | 667.20 | 671.20 | +1.55 | +0.23% | 0.01 cr | 671.31 | 57.9% | ₹6 cr |
| 30 Jul '26 | 676.05 | 681.50 | 660.10 | 669.65 | −5.10 | −0.76% | 0.02 cr | 671.42 | 63.5% | ₹11 cr |
| 29 Jul '26 | 674.55 | 684.85 | 670.55 | 674.75 | −4.60 | −0.68% | 0.01 cr | 674.66 | 59.4% | ₹5 cr |
| 28 Jul '26 | 682.80 | 685.00 | 673.25 | 679.35 | +2.40 | +0.35% | 0.01 cr | 679.81 | 63.2% | ₹6 cr |
| 27 Jul '26 | 661.60 | 683.00 | 661.60 | 676.95 | +10.40 | +1.56% | 0.01 cr | 676.19 | 56.3% | ₹10 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.
