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 | 730.00 | 732.95 | 717.50 | 720.00 | −12.00 | −1.64% | 0.15 cr | 722.40 | 59.9% | ₹110 cr |
| 03 Sep '26 | 727.00 | 733.85 | 720.00 | 732.00 | +4.30 | +0.59% | 0.21 cr | 727.77 | 55.5% | ₹156 cr |
| 02 Sep '26 | 713.55 | 727.70 | 706.05 | 727.70 | +9.70 | +1.35% | 0.16 cr | 720.44 | 54.5% | ₹117 cr |
| 01 Sep '26 | 728.15 | 728.20 | 710.85 | 718.00 | −19.90 | −2.70% | 0.11 cr | 715.16 | 50.2% | ₹81 cr |
| 31 Aug '26 | 702.00 | 737.90 | 701.55 | 737.90 | +31.50 | +4.46% | 0.52 cr | 722.31 | 66.8% | ₹377 cr |
| 28 Aug '26 | 716.00 | 716.90 | 703.55 | 706.40 | −12.10 | −1.68% | 0.32 cr | 706.68 | 64.9% | ₹226 cr |
| 27 Aug '26 | 722.00 | 726.35 | 713.00 | 718.50 | −2.50 | −0.35% | 0.09 cr | 716.33 | 63.2% | ₹62 cr |
| 26 Aug '26 | 728.50 | 737.00 | 721.00 | 721.00 | −9.00 | −1.23% | 0.07 cr | 728.42 | 53.6% | ₹53 cr |
| 25 Aug '26 | 735.00 | 735.00 | 724.55 | 730.00 | +1.10 | +0.15% | 0.10 cr | 728.83 | 56.4% | ₹73 cr |
| 24 Aug '26 | 729.55 | 733.65 | 724.20 | 728.90 | −1.10 | −0.15% | 0.10 cr | 728.15 | 61.2% | ₹69 cr |
| 21 Aug '26 | 735.00 | 735.50 | 724.30 | 730.00 | −5.85 | −0.79% | 0.07 cr | 727.75 | 55.0% | ₹54 cr |
| 20 Aug '26 | 729.00 | 737.10 | 725.75 | 735.85 | +12.50 | +1.73% | 0.18 cr | 732.98 | 62.5% | ₹129 cr |
| 19 Aug '26 | 715.00 | 724.95 | 714.15 | 723.35 | +4.35 | +0.61% | 0.09 cr | 720.25 | 57.0% | ₹63 cr |
| 18 Aug '26 | 717.00 | 721.80 | 712.50 | 719.00 | −1.00 | −0.14% | 0.12 cr | 717.37 | 70.7% | ₹83 cr |
| 17 Aug '26 | 720.00 | 723.65 | 714.50 | 720.00 | +0.00 | +0.00% | 0.07 cr | 719.15 | 63.6% | ₹50 cr |
| 14 Aug '26 | 717.90 | 723.65 | 715.10 | 720.00 | −1.75 | −0.24% | 0.14 cr | 718.33 | 64.7% | ₹98 cr |
| 13 Aug '26 | 724.00 | 724.80 | 714.30 | 721.75 | −2.25 | −0.31% | 0.17 cr | 718.78 | 66.2% | ₹121 cr |
| 12 Aug '26 | 724.00 | 724.00 | 713.05 | 724.00 | +0.00 | +0.00% | 0.13 cr | 717.34 | 60.0% | ₹93 cr |
| 11 Aug '26 | 728.20 | 729.95 | 721.05 | 724.00 | −4.70 | −0.64% | 0.07 cr | 724.30 | 60.9% | ₹48 cr |
| 10 Aug '26 | 733.95 | 734.80 | 721.05 | 728.70 | −2.30 | −0.31% | 0.19 cr | 726.04 | 61.2% | ₹138 cr |
| 07 Aug '26 | 735.95 | 738.75 | 728.75 | 731.00 | −5.00 | −0.68% | 0.16 cr | 732.80 | 61.5% | ₹118 cr |
| 06 Aug '26 | 741.10 | 743.80 | 732.00 | 736.00 | −5.05 | −0.68% | 0.20 cr | 736.62 | 57.3% | ₹145 cr |
| 05 Aug '26 | 752.00 | 752.90 | 733.95 | 741.05 | −8.95 | −1.19% | 0.26 cr | 741.15 | 54.2% | ₹190 cr |
| 04 Aug '26 | 750.95 | 750.95 | 739.20 | 750.00 | −2.00 | −0.27% | 0.15 cr | 744.46 | 55.8% | ₹110 cr |
| 03 Aug '26 | 740.00 | 752.00 | 739.50 | 752.00 | +13.45 | +1.82% | 0.20 cr | 744.88 | 55.3% | ₹148 cr |
| 31 Jul '26 | 751.20 | 757.40 | 736.85 | 738.55 | −10.70 | −1.43% | 0.28 cr | 744.81 | 54.1% | ₹206 cr |
| 30 Jul '26 | 736.55 | 750.50 | 733.90 | 749.25 | +11.05 | +1.50% | 0.22 cr | 744.91 | 52.3% | ₹166 cr |
| 29 Jul '26 | 737.00 | 740.50 | 731.90 | 738.20 | +3.50 | +0.48% | 0.12 cr | 736.95 | 54.8% | ₹85 cr |
| 28 Jul '26 | 733.60 | 741.45 | 732.55 | 734.70 | +0.95 | +0.13% | 0.16 cr | 736.34 | 56.4% | ₹121 cr |
| 27 Jul '26 | 730.35 | 737.95 | 728.60 | 733.75 | +6.30 | +0.87% | 0.11 cr | 733.53 | 52.3% | ₹84 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.
