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 | 748.50 | 751.80 | 741.00 | 744.10 | −0.70 | −0.09% | 0.00 cr | 747.02 | 57.5% | ₹3 cr |
| 03 Sep '26 | 745.00 | 748.95 | 738.75 | 744.80 | +6.05 | +0.82% | 0.00 cr | 744.48 | 44.1% | ₹3 cr |
| 02 Sep '26 | 763.00 | 763.00 | 735.95 | 738.75 | −22.85 | −3.00% | 0.01 cr | 745.27 | 55.6% | ₹8 cr |
| 01 Sep '26 | 765.50 | 772.00 | 760.00 | 761.60 | −3.90 | −0.51% | 0.01 cr | 764.08 | 61.7% | ₹4 cr |
| 31 Aug '26 | 790.00 | 790.00 | 757.00 | 765.50 | −21.30 | −2.71% | 0.02 cr | 768.69 | 71.9% | ₹14 cr |
| 28 Aug '26 | 789.90 | 789.90 | 780.00 | 786.80 | +1.80 | +0.23% | 0.01 cr | 785.54 | 53.6% | ₹6 cr |
| 27 Aug '26 | 784.00 | 787.95 | 772.05 | 785.00 | −0.25 | −0.03% | 0.01 cr | 782.44 | 53.1% | ₹8 cr |
| 26 Aug '26 | 786.85 | 790.30 | 771.20 | 785.25 | −1.60 | −0.20% | 0.01 cr | 782.65 | 55.6% | ₹11 cr |
| 25 Aug '26 | 768.35 | 793.60 | 760.85 | 786.85 | +18.50 | +2.41% | 0.03 cr | 784.51 | 49.4% | ₹23 cr |
| 24 Aug '26 | 757.45 | 776.85 | 757.45 | 768.35 | +8.25 | +1.09% | 0.02 cr | 770.60 | 48.3% | ₹15 cr |
| 21 Aug '26 | 773.40 | 773.45 | 760.00 | 760.10 | −13.30 | −1.72% | 0.01 cr | 763.98 | 61.5% | ₹8 cr |
| 20 Aug '26 | 768.00 | 775.85 | 766.00 | 773.40 | +2.05 | +0.27% | 0.01 cr | 772.53 | 63.6% | ₹8 cr |
| 19 Aug '26 | 763.05 | 779.80 | 760.65 | 771.35 | −1.40 | −0.18% | 0.03 cr | 773.04 | 73.4% | ₹21 cr |
| 18 Aug '26 | 758.70 | 779.00 | 755.80 | 772.75 | +0.45 | +0.06% | 0.03 cr | 769.36 | 53.1% | ₹19 cr |
| 17 Aug '26 | 779.00 | 779.00 | 761.00 | 772.30 | −7.65 | −0.98% | 0.01 cr | 769.76 | 58.7% | ₹9 cr |
| 14 Aug '26 | 761.00 | 784.30 | 755.00 | 779.95 | +7.65 | +0.99% | 0.02 cr | 774.07 | 58.9% | ₹13 cr |
| 13 Aug '26 | 794.90 | 797.00 | 756.60 | 772.30 | −15.85 | −2.01% | 0.05 cr | 775.64 | 37.8% | ₹37 cr |
| 12 Aug '26 | 808.95 | 808.95 | 781.10 | 788.15 | −10.85 | −1.36% | 0.01 cr | 792.86 | 53.4% | ₹7 cr |
| 11 Aug '26 | 765.00 | 805.00 | 754.60 | 799.00 | +35.70 | +4.68% | 0.04 cr | 784.03 | 36.0% | ₹33 cr |
| 10 Aug '26 | 770.00 | 780.10 | 756.60 | 763.30 | −1.15 | −0.15% | 0.01 cr | 767.24 | 41.9% | ₹11 cr |
| 07 Aug '26 | 771.90 | 776.85 | 762.00 | 764.45 | −6.40 | −0.83% | 0.01 cr | 769.06 | 55.7% | ₹4 cr |
| 06 Aug '26 | 790.00 | 790.95 | 768.00 | 770.85 | −10.65 | −1.36% | 0.01 cr | 776.44 | 62.2% | ₹7 cr |
| 05 Aug '26 | 794.70 | 798.00 | 773.45 | 781.50 | +1.80 | +0.23% | 0.01 cr | 784.88 | 46.5% | ₹11 cr |
| 04 Aug '26 | 777.95 | 789.25 | 773.55 | 779.70 | −0.80 | −0.10% | 0.01 cr | 781.32 | 46.6% | ₹5 cr |
| 03 Aug '26 | 782.40 | 801.95 | 772.25 | 780.50 | −1.95 | −0.25% | 0.02 cr | 787.84 | 54.2% | ₹14 cr |
| 31 Jul '26 | 800.00 | 805.15 | 780.10 | 782.45 | −15.20 | −1.91% | 0.01 cr | 788.23 | 56.7% | ₹9 cr |
| 30 Jul '26 | 809.85 | 813.80 | 795.00 | 797.65 | −9.10 | −1.13% | 0.01 cr | 802.17 | 57.9% | ₹6 cr |
| 29 Jul '26 | 825.00 | 835.60 | 799.65 | 806.75 | −18.80 | −2.28% | 0.01 cr | 815.16 | 57.1% | ₹9 cr |
| 28 Jul '26 | 834.40 | 838.00 | 823.00 | 825.55 | −7.15 | −0.86% | 0.00 cr | 827.11 | 51.9% | ₹2 cr |
| 27 Jul '26 | 846.00 | 847.40 | 831.00 | 832.70 | −2.80 | −0.34% | 0.00 cr | 836.72 | 52.5% | ₹3 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.
