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 | 738.40 | 741.25 | 732.00 | 737.85 | −0.55 | −0.07% | 0.08 cr | 737.71 | 60.8% | ₹58 cr |
| 03 Sep '26 | 734.90 | 741.00 | 726.00 | 738.40 | +3.50 | +0.48% | 0.11 cr | 735.43 | 59.6% | ₹84 cr |
| 02 Sep '26 | 730.00 | 741.50 | 715.90 | 734.90 | +0.90 | +0.12% | 0.05 cr | 728.88 | 41.6% | ₹35 cr |
| 01 Sep '26 | 700.50 | 738.65 | 700.50 | 734.00 | +31.85 | +4.54% | 0.11 cr | 730.57 | 42.3% | ₹78 cr |
| 31 Aug '26 | 705.15 | 714.80 | 696.05 | 702.15 | −3.00 | −0.43% | 0.10 cr | 703.12 | 68.5% | ₹70 cr |
| 28 Aug '26 | 704.00 | 707.55 | 697.00 | 705.15 | +0.15 | +0.02% | 0.03 cr | 703.84 | 53.5% | ₹22 cr |
| 27 Aug '26 | 713.10 | 714.00 | 702.05 | 705.00 | −7.95 | −1.12% | 0.03 cr | 706.08 | 54.1% | ₹20 cr |
| 26 Aug '26 | 705.70 | 715.50 | 698.15 | 712.95 | +11.55 | +1.65% | 0.03 cr | 706.14 | 57.2% | ₹23 cr |
| 25 Aug '26 | 702.90 | 707.25 | 696.65 | 701.40 | −1.00 | −0.14% | 0.02 cr | 700.53 | 56.0% | ₹11 cr |
| 24 Aug '26 | 706.75 | 710.85 | 699.75 | 702.40 | +1.05 | +0.15% | 0.03 cr | 704.09 | 58.5% | ₹20 cr |
| 21 Aug '26 | 718.40 | 720.00 | 700.00 | 701.35 | −17.05 | −2.37% | 0.03 cr | 707.23 | 61.9% | ₹24 cr |
| 20 Aug '26 | 729.90 | 731.20 | 716.00 | 718.40 | −5.60 | −0.77% | 0.02 cr | 721.94 | 58.8% | ₹17 cr |
| 19 Aug '26 | 730.00 | 734.20 | 722.80 | 724.00 | −8.40 | −1.15% | 0.02 cr | 726.10 | 57.9% | ₹13 cr |
| 18 Aug '26 | 744.00 | 756.00 | 728.20 | 732.40 | −11.60 | −1.56% | 0.07 cr | 742.47 | 50.6% | ₹49 cr |
| 17 Aug '26 | 735.00 | 747.00 | 734.20 | 744.00 | +6.15 | +0.83% | 0.04 cr | 740.94 | 65.8% | ₹27 cr |
| 14 Aug '26 | 736.10 | 741.35 | 733.65 | 737.85 | +2.45 | +0.33% | 0.03 cr | 738.73 | 70.5% | ₹20 cr |
| 13 Aug '26 | 737.00 | 743.20 | 733.20 | 735.40 | −2.50 | −0.34% | 0.02 cr | 737.05 | 56.7% | ₹13 cr |
| 12 Aug '26 | 728.00 | 742.20 | 712.50 | 737.90 | +12.80 | +1.77% | 0.05 cr | 728.33 | 54.5% | ₹35 cr |
| 11 Aug '26 | 735.00 | 735.00 | 720.05 | 725.10 | −7.65 | −1.04% | 0.03 cr | 725.32 | 55.1% | ₹24 cr |
| 10 Aug '26 | 737.85 | 741.95 | 730.00 | 732.75 | −1.90 | −0.26% | 0.02 cr | 736.79 | 56.4% | ₹14 cr |
| 07 Aug '26 | 732.50 | 738.50 | 731.30 | 734.65 | +2.15 | +0.29% | 0.01 cr | 734.62 | 59.8% | ₹10 cr |
| 06 Aug '26 | 746.00 | 747.60 | 730.00 | 732.50 | −12.00 | −1.61% | 0.04 cr | 735.92 | 62.5% | ₹26 cr |
| 05 Aug '26 | 739.50 | 753.00 | 729.40 | 744.50 | +8.85 | +1.20% | 0.11 cr | 743.05 | 60.2% | ₹82 cr |
| 04 Aug '26 | 736.05 | 741.00 | 726.35 | 735.65 | +3.95 | +0.54% | 0.08 cr | 736.48 | 53.7% | ₹58 cr |
| 03 Aug '26 | 734.80 | 740.00 | 719.95 | 731.70 | −3.10 | −0.42% | 0.04 cr | 734.28 | 42.3% | ₹28 cr |
| 31 Jul '26 | 745.85 | 745.85 | 725.00 | 734.80 | −2.95 | −0.40% | 0.04 cr | 733.35 | 47.2% | ₹26 cr |
| 30 Jul '26 | 732.50 | 739.00 | 726.35 | 737.75 | +9.25 | +1.27% | 0.03 cr | 736.44 | 65.0% | ₹21 cr |
| 29 Jul '26 | 733.00 | 739.40 | 725.65 | 728.50 | +4.20 | +0.58% | 0.03 cr | 731.99 | 52.9% | ₹18 cr |
| 28 Jul '26 | 724.00 | 732.80 | 717.00 | 724.30 | +0.30 | +0.04% | 0.06 cr | 724.20 | 61.7% | ₹42 cr |
| 27 Jul '26 | 720.00 | 726.75 | 710.10 | 724.00 | +9.75 | +1.37% | 0.03 cr | 719.85 | 55.7% | ₹24 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.
