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 | 694.00 | 697.35 | 678.00 | 680.30 | −10.25 | −1.48% | 0.01 cr | 685.08 | 49.9% | ₹6 cr |
| 03 Sep '26 | 687.00 | 701.05 | 686.90 | 690.55 | +6.95 | +1.02% | 0.02 cr | 694.88 | 51.7% | ₹11 cr |
| 02 Sep '26 | 689.85 | 691.80 | 680.70 | 683.60 | −9.65 | −1.39% | 0.01 cr | 685.55 | 58.1% | ₹6 cr |
| 01 Sep '26 | 679.05 | 695.95 | 671.55 | 693.25 | +18.35 | +2.72% | 0.07 cr | 677.95 | 75.9% | ₹48 cr |
| 31 Aug '26 | 679.00 | 684.85 | 663.90 | 674.90 | −8.60 | −1.26% | 0.07 cr | 672.08 | 63.4% | ₹44 cr |
| 28 Aug '26 | 691.00 | 698.00 | 681.00 | 683.50 | −7.60 | −1.10% | 0.01 cr | 688.44 | 52.0% | ₹10 cr |
| 27 Aug '26 | 713.05 | 713.05 | 687.10 | 691.10 | −17.05 | −2.41% | 0.02 cr | 696.70 | 56.0% | ₹12 cr |
| 26 Aug '26 | 714.50 | 715.90 | 706.10 | 708.15 | +1.35 | +0.19% | 0.01 cr | 710.03 | 56.5% | ₹6 cr |
| 25 Aug '26 | 711.25 | 720.80 | 705.00 | 706.80 | −1.40 | −0.20% | 0.01 cr | 712.04 | 50.9% | ₹10 cr |
| 24 Aug '26 | 718.55 | 726.95 | 694.50 | 708.20 | −10.15 | −1.41% | 0.06 cr | 707.83 | 56.9% | ₹40 cr |
| 21 Aug '26 | 724.60 | 724.60 | 705.40 | 718.35 | −2.05 | −0.28% | 0.03 cr | 715.44 | 52.7% | ₹21 cr |
| 20 Aug '26 | 710.00 | 729.50 | 704.80 | 720.40 | +12.00 | +1.69% | 0.03 cr | 720.10 | 46.4% | ₹19 cr |
| 19 Aug '26 | 732.45 | 737.00 | 702.00 | 708.40 | −18.30 | −2.52% | 0.07 cr | 712.59 | 57.8% | ₹50 cr |
| 18 Aug '26 | 733.70 | 737.85 | 722.75 | 726.70 | −6.10 | −0.83% | 0.01 cr | 727.63 | 52.4% | ₹10 cr |
| 17 Aug '26 | 743.95 | 750.75 | 725.15 | 732.80 | −4.15 | −0.56% | 0.02 cr | 734.14 | 57.0% | ₹12 cr |
| 14 Aug '26 | 739.80 | 740.00 | 729.45 | 736.95 | +0.65 | +0.09% | 0.02 cr | 736.05 | 63.7% | ₹12 cr |
| 13 Aug '26 | 712.05 | 740.00 | 712.00 | 736.30 | +20.10 | +2.81% | 0.04 cr | 730.07 | 60.8% | ₹30 cr |
| 12 Aug '26 | 733.10 | 738.20 | 714.30 | 716.20 | −16.90 | −2.31% | 0.03 cr | 723.46 | 61.4% | ₹18 cr |
| 11 Aug '26 | 754.00 | 768.20 | 730.85 | 733.10 | −8.75 | −1.18% | 0.03 cr | 749.11 | 42.0% | ₹22 cr |
| 10 Aug '26 | 740.00 | 748.90 | 731.20 | 741.85 | +1.60 | +0.22% | 0.04 cr | 741.45 | 56.9% | ₹29 cr |
| 07 Aug '26 | 755.00 | 766.60 | 733.65 | 740.25 | −16.75 | −2.21% | 0.06 cr | 748.57 | 45.8% | ₹41 cr |
| 06 Aug '26 | 746.10 | 769.70 | 744.40 | 757.00 | +10.90 | +1.46% | 0.04 cr | 758.59 | 51.1% | ₹29 cr |
| 05 Aug '26 | 755.00 | 757.35 | 740.50 | 746.10 | −5.25 | −0.70% | 0.01 cr | 748.16 | 57.5% | ₹9 cr |
| 04 Aug '26 | 760.00 | 765.90 | 747.45 | 751.35 | −6.10 | −0.81% | 0.02 cr | 755.18 | 49.8% | ₹13 cr |
| 03 Aug '26 | 739.90 | 760.55 | 734.05 | 757.45 | +21.75 | +2.96% | 0.03 cr | 752.52 | 49.3% | ₹23 cr |
| 31 Jul '26 | 735.40 | 740.00 | 726.25 | 735.70 | +7.25 | +1.00% | 0.01 cr | 733.91 | 55.7% | ₹10 cr |
| 30 Jul '26 | 740.00 | 740.00 | 724.20 | 728.45 | −9.65 | −1.31% | 0.02 cr | 730.83 | 54.6% | ₹11 cr |
| 29 Jul '26 | 730.00 | 746.15 | 727.80 | 738.10 | +11.75 | +1.62% | 0.02 cr | 737.99 | 53.6% | ₹17 cr |
| 28 Jul '26 | 747.40 | 747.40 | 720.10 | 726.35 | −17.75 | −2.39% | 0.02 cr | 733.44 | 46.9% | ₹17 cr |
| 27 Jul '26 | 725.55 | 755.25 | 725.30 | 744.10 | +18.55 | +2.56% | 0.04 cr | 745.80 | 49.2% | ₹33 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.
