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 | 739.25 | 743.70 | 734.45 | 738.60 | −0.65 | −0.09% | 0.00 cr | 738.48 | 67.5% | ₹1 cr |
| 03 Sep '26 | 737.85 | 744.95 | 725.05 | 739.25 | −0.45 | −0.06% | 0.00 cr | 732.95 | 56.3% | ₹1 cr |
| 02 Sep '26 | 729.00 | 743.00 | 727.55 | 739.70 | +6.25 | +0.85% | 0.00 cr | 736.58 | 58.3% | ₹1 cr |
| 01 Sep '26 | 752.45 | 752.45 | 730.00 | 733.45 | −15.85 | −2.12% | 0.00 cr | 737.24 | 50.1% | ₹1 cr |
| 31 Aug '26 | 742.00 | 756.95 | 730.00 | 749.30 | +6.75 | +0.91% | 0.00 cr | 744.47 | 59.5% | ₹2 cr |
| 28 Aug '26 | 747.65 | 749.00 | 730.20 | 742.55 | −5.10 | −0.68% | 0.00 cr | 737.68 | 60.3% | ₹1 cr |
| 27 Aug '26 | 728.90 | 752.05 | 717.00 | 747.65 | +13.65 | +1.86% | 0.00 cr | 743.41 | 47.0% | ₹2 cr |
| 26 Aug '26 | 729.10 | 737.00 | 722.60 | 734.00 | +7.85 | +1.08% | 0.00 cr | 730.22 | 70.1% | ₹0 cr |
| 25 Aug '26 | 720.05 | 735.00 | 720.05 | 726.15 | +0.10 | +0.01% | 0.00 cr | 727.97 | 62.1% | ₹1 cr |
| 24 Aug '26 | 722.50 | 729.90 | 713.45 | 726.05 | +4.35 | +0.60% | 0.00 cr | 720.89 | 57.6% | ₹2 cr |
| 21 Aug '26 | 725.00 | 733.00 | 709.10 | 721.70 | −4.35 | −0.60% | 0.00 cr | 718.21 | 63.5% | ₹2 cr |
| 20 Aug '26 | 734.90 | 734.90 | 721.10 | 726.05 | −2.20 | −0.30% | 0.00 cr | 725.86 | 60.6% | ₹1 cr |
| 19 Aug '26 | 723.80 | 736.10 | 702.50 | 728.25 | +0.00 | +0.00% | 0.00 cr | 717.78 | 46.6% | ₹3 cr |
| 18 Aug '26 | 716.00 | 758.80 | 711.00 | 728.25 | +5.80 | +0.80% | 0.01 cr | 733.17 | 35.6% | ₹7 cr |
| 17 Aug '26 | 746.00 | 746.95 | 717.70 | 722.45 | −29.20 | −3.88% | 0.01 cr | 727.94 | 66.3% | ₹5 cr |
| 14 Aug '26 | 799.00 | 808.00 | 747.55 | 751.65 | −59.80 | −7.37% | 0.01 cr | 767.00 | 73.4% | ₹10 cr |
| 13 Aug '26 | 833.00 | 833.95 | 810.00 | 811.45 | −17.15 | −2.07% | 0.00 cr | 817.60 | 58.3% | ₹2 cr |
| 12 Aug '26 | 816.50 | 834.90 | 811.45 | 828.60 | +17.15 | +2.11% | 0.00 cr | 826.19 | 52.0% | ₹2 cr |
| 11 Aug '26 | 820.00 | 828.50 | 806.95 | 811.45 | −6.00 | −0.73% | 0.00 cr | 812.09 | 73.0% | ₹1 cr |
| 10 Aug '26 | 820.20 | 837.00 | 814.00 | 817.45 | −2.75 | −0.34% | 0.00 cr | 825.92 | 57.5% | ₹2 cr |
| 07 Aug '26 | 820.00 | 834.00 | 817.00 | 820.20 | −7.90 | −0.95% | 0.00 cr | 824.99 | 59.3% | ₹1 cr |
| 06 Aug '26 | 817.85 | 834.00 | 810.00 | 828.10 | +10.25 | +1.25% | 0.00 cr | 823.69 | 56.8% | ₹1 cr |
| 05 Aug '26 | 825.00 | 826.45 | 815.70 | 817.85 | −3.00 | −0.37% | 0.00 cr | 820.42 | 64.5% | ₹1 cr |
| 04 Aug '26 | 836.00 | 836.00 | 819.45 | 820.85 | −4.40 | −0.53% | 0.00 cr | 824.55 | 65.1% | ₹1 cr |
| 03 Aug '26 | 827.00 | 840.00 | 822.00 | 825.25 | −6.10 | −0.73% | 0.00 cr | 828.94 | 66.9% | ₹1 cr |
| 31 Jul '26 | 819.00 | 849.90 | 812.90 | 831.35 | +17.40 | +2.14% | 0.00 cr | 834.83 | 42.9% | ₹3 cr |
| 30 Jul '26 | 810.00 | 836.00 | 801.60 | 813.95 | +6.00 | +0.74% | 0.00 cr | 821.25 | 35.8% | ₹4 cr |
| 29 Jul '26 | 852.55 | 860.15 | 804.05 | 807.95 | −47.85 | −5.59% | 0.00 cr | 819.51 | 67.1% | ₹4 cr |
| 28 Jul '26 | 860.00 | 872.00 | 851.00 | 855.80 | −7.45 | −0.86% | 0.00 cr | 858.97 | 58.5% | ₹3 cr |
| 27 Jul '26 | 878.05 | 899.00 | 858.00 | 863.25 | −2.45 | −0.28% | 0.00 cr | 873.22 | 58.4% | ₹4 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.
