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 | 709.00 | 744.90 | 695.80 | 728.25 | +20.80 | +2.94% | 0.26 cr | 720.26 | 40.6% | ₹185 cr |
| 03 Sep '26 | 709.90 | 725.45 | 699.90 | 707.45 | +1.05 | +0.15% | 0.17 cr | 711.90 | 50.7% | ₹118 cr |
| 02 Sep '26 | 725.00 | 726.30 | 702.95 | 706.40 | −23.50 | −3.22% | 0.10 cr | 713.54 | 51.3% | ₹73 cr |
| 01 Sep '26 | 732.40 | 753.90 | 721.10 | 729.90 | +1.10 | +0.15% | 0.37 cr | 742.13 | 22.0% | ₹275 cr |
| 31 Aug '26 | 734.00 | 741.80 | 721.00 | 728.80 | −8.55 | −1.16% | 0.09 cr | 728.11 | 41.9% | ₹65 cr |
| 28 Aug '26 | 713.10 | 743.55 | 712.20 | 737.35 | +27.15 | +3.82% | 0.27 cr | 734.44 | 40.5% | ₹196 cr |
| 27 Aug '26 | 714.80 | 720.45 | 708.00 | 710.20 | −3.35 | −0.47% | 0.06 cr | 712.53 | 35.8% | ₹42 cr |
| 26 Aug '26 | 725.50 | 725.90 | 699.05 | 713.55 | −8.00 | −1.11% | 0.11 cr | 709.45 | 30.8% | ₹80 cr |
| 25 Aug '26 | 726.35 | 730.00 | 708.00 | 721.55 | −1.20 | −0.17% | 0.11 cr | 719.39 | 33.1% | ₹78 cr |
| 24 Aug '26 | 710.00 | 728.00 | 708.90 | 722.75 | +12.00 | +1.69% | 0.09 cr | 720.68 | 35.0% | ₹66 cr |
| 21 Aug '26 | 712.00 | 722.00 | 705.00 | 710.75 | −1.20 | −0.17% | 0.09 cr | 712.72 | 31.0% | ₹66 cr |
| 20 Aug '26 | 710.00 | 718.65 | 696.10 | 711.95 | +3.90 | +0.55% | 0.14 cr | 707.22 | 31.8% | ₹99 cr |
| 19 Aug '26 | 741.00 | 743.90 | 700.00 | 708.05 | −31.20 | −4.22% | 0.29 cr | 721.00 | 49.0% | ₹209 cr |
| 18 Aug '26 | 697.50 | 749.00 | 696.00 | 739.25 | +40.95 | +5.86% | 0.54 cr | 732.96 | 20.8% | ₹398 cr |
| 17 Aug '26 | 704.00 | 710.80 | 688.45 | 698.30 | −2.70 | −0.39% | 0.11 cr | 700.08 | 38.0% | ₹75 cr |
| 14 Aug '26 | 691.50 | 711.20 | 685.30 | 701.00 | +14.00 | +2.04% | 0.37 cr | 704.04 | 28.7% | ₹263 cr |
| 13 Aug '26 | 677.00 | 691.60 | 675.35 | 687.00 | +12.65 | +1.88% | 0.12 cr | 686.02 | 41.9% | ₹83 cr |
| 12 Aug '26 | 678.25 | 686.40 | 671.00 | 674.35 | −3.90 | −0.58% | 0.09 cr | 679.03 | 35.3% | ₹59 cr |
| 11 Aug '26 | 675.00 | 686.95 | 674.00 | 678.25 | −5.35 | −0.78% | 0.08 cr | 679.55 | 35.3% | ₹52 cr |
| 10 Aug '26 | 672.00 | 690.05 | 668.00 | 683.60 | +9.60 | +1.42% | 0.09 cr | 684.13 | 41.4% | ₹62 cr |
| 07 Aug '26 | 684.00 | 689.90 | 670.05 | 674.00 | −11.10 | −1.62% | 0.06 cr | 680.40 | 39.8% | ₹41 cr |
| 06 Aug '26 | 689.95 | 694.40 | 676.45 | 685.10 | −1.10 | −0.16% | 0.11 cr | 686.41 | 34.8% | ₹76 cr |
| 05 Aug '26 | 678.85 | 698.00 | 674.10 | 686.20 | +7.25 | +1.07% | 0.32 cr | 690.31 | 33.0% | ₹219 cr |
| 04 Aug '26 | 665.50 | 683.90 | 663.00 | 678.95 | +13.70 | +2.06% | 0.18 cr | 675.20 | 39.5% | ₹124 cr |
| 03 Aug '26 | 661.00 | 671.80 | 652.40 | 665.25 | +8.00 | +1.22% | 0.07 cr | 665.44 | 38.2% | ₹48 cr |
| 31 Jul '26 | 665.50 | 666.00 | 648.00 | 657.25 | −2.00 | −0.30% | 0.13 cr | 657.55 | 40.8% | ₹83 cr |
| 30 Jul '26 | 675.00 | 683.00 | 656.00 | 659.25 | −13.40 | −1.99% | 0.21 cr | 668.31 | 36.6% | ₹139 cr |
| 29 Jul '26 | 650.05 | 675.00 | 636.15 | 672.65 | +21.60 | +3.32% | 0.25 cr | 664.59 | 38.8% | ₹164 cr |
| 28 Jul '26 | 653.00 | 659.55 | 643.85 | 651.05 | −1.45 | −0.22% | 0.14 cr | 653.23 | 33.7% | ₹94 cr |
| 27 Jul '26 | 650.00 | 663.90 | 635.50 | 652.50 | +9.35 | +1.45% | 0.34 cr | 653.89 | 40.4% | ₹221 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.
