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 | 771.00 | 772.80 | 754.05 | 760.45 | +0.65 | +0.09% | 0.01 cr | 761.21 | 57.4% | ₹10 cr |
| 03 Sep '26 | 746.00 | 766.20 | 743.90 | 759.80 | +14.35 | +1.93% | 0.01 cr | 757.59 | 48.1% | ₹10 cr |
| 02 Sep '26 | 740.00 | 749.80 | 725.70 | 745.45 | +5.05 | +0.68% | 0.02 cr | 741.35 | 54.7% | ₹16 cr |
| 01 Sep '26 | 719.05 | 743.85 | 706.65 | 740.40 | +25.80 | +3.61% | 0.03 cr | 730.16 | 41.3% | ₹22 cr |
| 31 Aug '26 | 724.00 | 729.00 | 712.00 | 714.60 | −8.70 | −1.20% | 0.01 cr | 717.97 | 53.3% | ₹8 cr |
| 28 Aug '26 | 733.00 | 737.90 | 717.30 | 723.30 | −8.20 | −1.12% | 0.01 cr | 724.48 | 49.1% | ₹7 cr |
| 27 Aug '26 | 728.00 | 736.50 | 720.20 | 731.50 | +2.90 | +0.40% | 0.01 cr | 729.38 | 53.6% | ₹6 cr |
| 26 Aug '26 | 724.00 | 733.90 | 714.20 | 728.60 | +6.70 | +0.93% | 0.01 cr | 724.47 | 48.0% | ₹9 cr |
| 25 Aug '26 | 729.90 | 736.90 | 716.10 | 721.90 | −7.70 | −1.06% | 0.01 cr | 723.34 | 57.6% | ₹7 cr |
| 24 Aug '26 | 748.80 | 750.00 | 726.50 | 729.60 | −19.20 | −2.56% | 0.01 cr | 736.10 | 43.7% | ₹9 cr |
| 21 Aug '26 | 743.00 | 752.00 | 729.70 | 748.80 | +9.00 | +1.22% | 0.02 cr | 743.88 | 45.2% | ₹16 cr |
| 20 Aug '26 | 737.10 | 748.40 | 722.50 | 739.80 | +3.10 | +0.42% | 0.03 cr | 735.92 | 48.0% | ₹23 cr |
| 19 Aug '26 | 755.00 | 767.80 | 732.90 | 736.70 | −23.50 | −3.09% | 0.02 cr | 742.52 | 44.1% | ₹13 cr |
| 18 Aug '26 | 768.80 | 776.90 | 745.70 | 760.20 | −6.95 | −0.91% | 0.02 cr | 759.05 | 52.6% | ₹14 cr |
| 17 Aug '26 | 775.00 | 776.00 | 757.10 | 767.15 | +4.80 | +0.63% | 0.02 cr | 767.29 | 49.5% | ₹17 cr |
| 14 Aug '26 | 755.00 | 767.90 | 744.50 | 762.35 | +8.95 | +1.19% | 0.04 cr | 759.41 | 50.8% | ₹29 cr |
| 13 Aug '26 | 749.95 | 755.30 | 746.55 | 753.40 | +3.90 | +0.52% | 0.01 cr | 752.39 | 63.6% | ₹11 cr |
| 12 Aug '26 | 749.40 | 753.00 | 740.15 | 749.50 | +3.50 | +0.47% | 0.02 cr | 746.87 | 59.2% | ₹16 cr |
| 11 Aug '26 | 747.50 | 757.75 | 732.00 | 746.00 | +2.70 | +0.36% | 0.02 cr | 740.71 | 56.2% | ₹16 cr |
| 10 Aug '26 | 725.05 | 747.40 | 718.10 | 743.30 | +23.35 | +3.24% | 0.02 cr | 736.36 | 55.3% | ₹15 cr |
| 07 Aug '26 | 729.00 | 732.45 | 715.60 | 719.95 | −7.65 | −1.05% | 0.01 cr | 720.42 | 60.3% | ₹10 cr |
| 06 Aug '26 | 734.00 | 742.15 | 725.00 | 727.60 | −1.40 | −0.19% | 0.02 cr | 733.40 | 48.0% | ₹14 cr |
| 05 Aug '26 | 730.00 | 733.85 | 710.60 | 729.00 | +4.45 | +0.61% | 0.05 cr | 722.09 | 56.3% | ₹34 cr |
| 04 Aug '26 | 737.50 | 748.75 | 722.50 | 724.55 | −7.10 | −0.97% | 0.03 cr | 733.03 | 49.6% | ₹21 cr |
| 03 Aug '26 | 741.50 | 745.55 | 730.00 | 731.65 | −9.55 | −1.29% | 0.02 cr | 736.73 | 57.2% | ₹11 cr |
| 31 Jul '26 | 730.40 | 744.35 | 722.60 | 741.20 | +10.80 | +1.48% | 0.03 cr | 738.43 | 53.6% | ₹18 cr |
| 30 Jul '26 | 751.55 | 752.85 | 728.25 | 730.40 | −20.90 | −2.78% | 0.02 cr | 737.18 | 62.0% | ₹15 cr |
| 29 Jul '26 | 724.40 | 760.45 | 724.40 | 751.30 | +30.15 | +4.18% | 0.05 cr | 746.56 | 50.3% | ₹36 cr |
| 28 Jul '26 | 742.30 | 744.75 | 715.00 | 721.15 | −23.65 | −3.18% | 0.02 cr | 727.57 | 48.9% | ₹17 cr |
| 27 Jul '26 | 747.05 | 769.90 | 730.95 | 744.80 | −3.75 | −0.50% | 0.04 cr | 745.66 | 44.9% | ₹30 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.
