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 | 769.95 | 778.55 | 758.55 | 764.10 | −3.75 | −0.49% | 0.02 cr | 766.98 | 57.7% | ₹12 cr |
| 03 Sep '26 | 755.20 | 775.30 | 755.20 | 767.85 | +14.20 | +1.88% | 0.04 cr | 766.45 | 63.2% | ₹29 cr |
| 02 Sep '26 | 752.50 | 767.00 | 748.30 | 753.65 | −4.75 | −0.63% | 0.07 cr | 753.68 | 67.3% | ₹51 cr |
| 01 Sep '26 | 753.10 | 764.25 | 752.15 | 758.40 | +2.90 | +0.38% | 0.07 cr | 756.89 | 76.6% | ₹51 cr |
| 31 Aug '26 | 767.00 | 769.00 | 750.10 | 755.50 | −15.50 | −2.01% | 0.07 cr | 757.45 | 67.7% | ₹56 cr |
| 28 Aug '26 | 772.25 | 785.60 | 763.30 | 771.00 | +2.55 | +0.33% | 0.06 cr | 773.22 | 62.1% | ₹49 cr |
| 27 Aug '26 | 756.70 | 785.85 | 756.70 | 768.45 | +12.35 | +1.63% | 0.09 cr | 771.10 | 57.0% | ₹69 cr |
| 26 Aug '26 | 774.80 | 781.50 | 753.00 | 756.10 | −16.40 | −2.12% | 0.05 cr | 764.19 | 63.2% | ₹40 cr |
| 25 Aug '26 | 770.00 | 783.40 | 765.50 | 772.50 | +6.15 | +0.80% | 0.11 cr | 774.25 | 76.6% | ₹87 cr |
| 24 Aug '26 | 784.85 | 785.70 | 763.70 | 766.35 | −16.15 | −2.06% | 0.07 cr | 771.66 | 66.6% | ₹57 cr |
| 21 Aug '26 | 794.60 | 794.60 | 775.00 | 782.50 | −7.50 | −0.95% | 0.03 cr | 783.29 | 55.6% | ₹24 cr |
| 20 Aug '26 | 800.50 | 800.50 | 787.00 | 790.00 | +1.35 | +0.17% | 0.02 cr | 789.83 | 55.2% | ₹18 cr |
| 19 Aug '26 | 803.05 | 809.00 | 785.00 | 788.65 | −16.85 | −2.09% | 0.05 cr | 795.40 | 54.7% | ₹36 cr |
| 18 Aug '26 | 800.00 | 808.90 | 800.00 | 805.50 | +5.10 | +0.64% | 0.02 cr | 802.66 | 55.4% | ₹17 cr |
| 17 Aug '26 | 811.00 | 818.75 | 799.00 | 800.40 | −8.70 | −1.08% | 0.06 cr | 803.16 | 70.1% | ₹46 cr |
| 14 Aug '26 | 809.90 | 827.95 | 804.10 | 809.10 | +1.55 | +0.19% | 0.04 cr | 810.39 | 49.9% | ₹34 cr |
| 13 Aug '26 | 800.00 | 811.00 | 799.10 | 807.55 | +3.60 | +0.45% | 0.03 cr | 803.27 | 65.2% | ₹22 cr |
| 12 Aug '26 | 810.50 | 814.55 | 800.00 | 803.95 | −9.10 | −1.12% | 0.05 cr | 804.37 | 68.9% | ₹37 cr |
| 11 Aug '26 | 819.00 | 819.50 | 806.10 | 813.05 | −6.45 | −0.79% | 0.09 cr | 810.43 | 78.1% | ₹69 cr |
| 10 Aug '26 | 811.15 | 822.50 | 804.10 | 819.50 | +8.40 | +1.04% | 0.04 cr | 813.88 | 54.1% | ₹36 cr |
| 07 Aug '26 | 803.10 | 826.80 | 803.10 | 811.10 | +2.50 | +0.31% | 0.18 cr | 812.05 | 84.4% | ₹146 cr |
| 06 Aug '26 | 803.00 | 819.80 | 801.00 | 808.60 | +6.45 | +0.80% | 0.05 cr | 810.70 | 55.5% | ₹41 cr |
| 05 Aug '26 | 795.90 | 815.00 | 783.15 | 802.15 | +6.25 | +0.79% | 0.07 cr | 801.71 | 57.7% | ₹53 cr |
| 04 Aug '26 | 801.35 | 822.90 | 785.10 | 795.90 | −24.70 | −3.01% | 0.11 cr | 800.37 | 55.1% | ₹92 cr |
| 03 Aug '26 | 805.95 | 826.65 | 804.20 | 820.60 | +15.90 | +1.98% | 0.08 cr | 815.99 | 58.6% | ₹67 cr |
| 31 Jul '26 | 812.70 | 814.00 | 801.90 | 804.70 | −2.30 | −0.29% | 0.04 cr | 808.62 | 53.6% | ₹32 cr |
| 30 Jul '26 | 797.00 | 816.95 | 787.00 | 807.00 | +9.00 | +1.13% | 0.12 cr | 801.90 | 72.4% | ₹97 cr |
| 29 Jul '26 | 799.95 | 804.90 | 792.10 | 798.00 | −0.35 | −0.04% | 0.06 cr | 797.08 | 61.6% | ₹47 cr |
| 28 Jul '26 | 799.25 | 807.65 | 790.40 | 798.35 | −2.10 | −0.26% | 0.04 cr | 797.50 | 67.5% | ₹30 cr |
| 27 Jul '26 | 801.95 | 805.95 | 790.10 | 800.45 | +2.60 | +0.33% | 0.04 cr | 797.72 | 49.6% | ₹31 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.
