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 | 708.35 | 716.50 | 708.35 | 712.10 | +5.45 | +0.77% | 1.45 cr | 713.56 | 57.8% | ₹1,034 cr |
| 03 Sep '26 | 705.00 | 712.60 | 705.00 | 706.65 | +5.85 | +0.83% | 2.78 cr | 708.33 | 59.7% | ₹1,967 cr |
| 02 Sep '26 | 702.30 | 705.65 | 700.00 | 700.80 | −11.10 | −1.56% | 3.70 cr | 702.22 | 61.6% | ₹2,595 cr |
| 01 Sep '26 | 705.05 | 715.45 | 698.50 | 711.90 | +2.90 | +0.41% | 4.44 cr | 707.88 | 41.8% | ₹3,144 cr |
| 31 Aug '26 | 723.05 | 739.75 | 704.15 | 709.00 | −11.30 | −1.57% | 7.82 cr | 720.91 | 53.4% | ₹5,634 cr |
| 28 Aug '26 | 710.85 | 720.30 | 707.00 | 720.30 | +9.30 | +1.31% | 1.65 cr | 715.16 | 53.0% | ₹1,180 cr |
| 27 Aug '26 | 728.15 | 728.15 | 710.00 | 711.00 | −16.20 | −2.23% | 4.65 cr | 715.81 | 57.3% | ₹3,330 cr |
| 26 Aug '26 | 728.00 | 731.00 | 724.15 | 727.20 | −0.30 | −0.04% | 2.12 cr | 727.50 | 66.8% | ₹1,539 cr |
| 25 Aug '26 | 726.60 | 728.70 | 722.00 | 727.50 | −1.50 | −0.21% | 1.75 cr | 725.08 | 43.9% | ₹1,270 cr |
| 24 Aug '26 | 732.50 | 734.40 | 724.10 | 729.00 | +2.05 | +0.28% | 1.14 cr | 727.99 | 58.9% | ₹831 cr |
| 21 Aug '26 | 728.30 | 732.80 | 726.60 | 726.95 | +1.90 | +0.26% | 2.60 cr | 730.40 | 66.1% | ₹1,901 cr |
| 20 Aug '26 | 725.50 | 728.30 | 724.30 | 725.05 | +5.05 | +0.70% | 1.76 cr | 726.11 | 69.7% | ₹1,278 cr |
| 19 Aug '26 | 724.00 | 725.40 | 715.10 | 720.00 | −3.00 | −0.41% | 2.13 cr | 718.98 | 62.1% | ₹1,535 cr |
| 18 Aug '26 | 726.30 | 729.00 | 723.00 | 723.00 | −6.00 | −0.82% | 1.79 cr | 724.70 | 59.0% | ₹1,298 cr |
| 17 Aug '26 | 727.05 | 732.10 | 724.50 | 729.00 | +2.00 | +0.28% | 1.48 cr | 727.62 | 67.0% | ₹1,079 cr |
| 14 Aug '26 | 725.00 | 729.60 | 723.50 | 727.00 | +2.00 | +0.28% | 2.04 cr | 726.97 | 72.7% | ₹1,480 cr |
| 13 Aug '26 | 726.90 | 729.00 | 724.50 | 725.00 | −4.00 | −0.55% | 2.21 cr | 726.89 | 60.0% | ₹1,609 cr |
| 12 Aug '26 | 729.00 | 730.65 | 722.00 | 729.00 | +0.00 | +0.00% | 2.70 cr | 725.18 | 65.3% | ₹1,957 cr |
| 11 Aug '26 | 730.50 | 730.85 | 726.55 | 729.00 | −2.00 | −0.27% | 2.92 cr | 728.77 | 57.1% | ₹2,125 cr |
| 10 Aug '26 | 731.50 | 737.55 | 728.50 | 731.00 | +0.00 | +0.00% | 2.37 cr | 732.79 | 66.8% | ₹1,734 cr |
| 07 Aug '26 | 733.00 | 736.00 | 728.20 | 731.00 | −3.30 | −0.45% | 1.94 cr | 732.24 | 68.0% | ₹1,419 cr |
| 06 Aug '26 | 739.00 | 740.50 | 733.55 | 734.30 | −0.70 | −0.10% | 4.48 cr | 735.70 | 65.9% | ₹3,294 cr |
| 05 Aug '26 | 733.80 | 741.95 | 732.60 | 735.00 | −7.00 | −0.94% | 6.01 cr | 736.21 | 71.5% | ₹4,421 cr |
| 04 Aug '26 | 753.20 | 753.20 | 738.00 | 742.00 | −11.00 | −1.46% | 3.16 cr | 742.63 | 61.8% | ₹2,344 cr |
| 03 Aug '26 | 753.05 | 756.85 | 750.05 | 753.00 | +4.85 | +0.65% | 1.48 cr | 752.96 | 62.9% | ₹1,116 cr |
| 31 Jul '26 | 753.95 | 757.55 | 747.20 | 748.15 | −5.80 | −0.77% | 2.55 cr | 749.63 | 74.8% | ₹1,913 cr |
| 30 Jul '26 | 752.80 | 757.90 | 745.50 | 753.95 | +5.75 | +0.77% | 3.58 cr | 750.92 | 57.7% | ₹2,692 cr |
| 29 Jul '26 | 743.00 | 751.25 | 740.80 | 748.20 | +12.80 | +1.74% | 2.05 cr | 747.80 | 67.7% | ₹1,530 cr |
| 28 Jul '26 | 732.00 | 740.25 | 732.00 | 735.40 | −4.15 | −0.56% | 3.39 cr | 736.47 | 66.5% | ₹2,496 cr |
| 27 Jul '26 | 746.10 | 747.95 | 738.10 | 739.55 | −3.25 | −0.44% | 2.97 cr | 740.88 | 69.7% | ₹2,199 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.
