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 | 801.00 | 807.75 | 781.50 | 788.55 | −4.85 | −0.61% | 0.05 cr | 794.66 | 38.8% | ₹40 cr |
| 03 Sep '26 | 751.25 | 799.00 | 748.10 | 793.40 | +48.55 | +6.52% | 0.14 cr | 784.57 | 37.1% | ₹108 cr |
| 02 Sep '26 | 755.00 | 769.85 | 741.50 | 744.85 | −17.90 | −2.35% | 0.04 cr | 752.36 | 46.8% | ₹31 cr |
| 01 Sep '26 | 756.00 | 770.00 | 737.45 | 762.75 | +9.80 | +1.30% | 0.07 cr | 755.66 | 39.0% | ₹55 cr |
| 31 Aug '26 | 767.50 | 773.35 | 746.35 | 752.95 | −15.25 | −1.99% | 0.05 cr | 759.30 | 44.7% | ₹37 cr |
| 28 Aug '26 | 777.55 | 778.95 | 748.00 | 768.20 | +0.75 | +0.10% | 0.10 cr | 763.27 | 30.8% | ₹75 cr |
| 27 Aug '26 | 708.00 | 783.40 | 705.85 | 767.45 | +64.35 | +9.15% | 0.23 cr | 749.47 | 29.6% | ₹170 cr |
| 26 Aug '26 | 712.00 | 734.00 | 694.10 | 703.10 | −8.40 | −1.18% | 0.06 cr | 715.16 | 41.3% | ₹39 cr |
| 25 Aug '26 | 719.15 | 729.00 | 704.40 | 711.50 | −6.60 | −0.92% | 0.05 cr | 719.41 | 48.1% | ₹34 cr |
| 24 Aug '26 | 723.00 | 723.85 | 702.60 | 718.10 | +2.70 | +0.38% | 0.05 cr | 716.27 | 40.1% | ₹38 cr |
| 21 Aug '26 | 684.00 | 735.00 | 681.30 | 715.40 | +38.50 | +5.69% | 0.28 cr | 719.28 | 26.6% | ₹200 cr |
| 20 Aug '26 | 646.00 | 699.00 | 643.00 | 676.90 | +33.85 | +5.26% | 0.18 cr | 682.53 | 30.6% | ₹125 cr |
| 19 Aug '26 | 648.00 | 652.10 | 633.00 | 643.05 | −2.10 | −0.33% | 0.04 cr | 641.48 | 48.7% | ₹26 cr |
| 18 Aug '26 | 630.95 | 649.95 | 624.85 | 645.15 | +14.80 | +2.35% | 0.08 cr | 639.90 | 38.4% | ₹49 cr |
| 17 Aug '26 | 607.15 | 634.00 | 599.45 | 630.35 | +30.90 | +5.15% | 0.09 cr | 619.39 | 46.9% | ₹56 cr |
| 14 Aug '26 | 588.10 | 616.00 | 588.10 | 599.45 | +23.30 | +4.04% | 0.13 cr | 605.77 | 25.4% | ₹77 cr |
| 13 Aug '26 | 593.00 | 595.00 | 570.80 | 576.15 | −22.50 | −3.76% | 0.08 cr | 584.64 | 38.1% | ₹45 cr |
| 12 Aug '26 | 575.00 | 638.70 | 573.00 | 598.65 | +39.55 | +7.07% | 1.08 cr | 615.35 | 13.9% | ₹667 cr |
| 11 Aug '26 | 551.90 | 563.00 | 543.15 | 559.10 | +9.60 | +1.75% | 0.02 cr | 553.69 | 55.1% | ₹12 cr |
| 10 Aug '26 | 558.50 | 566.55 | 545.00 | 549.50 | −5.55 | −1.00% | 0.03 cr | 556.87 | 55.2% | ₹19 cr |
| 07 Aug '26 | 551.30 | 564.90 | 548.00 | 555.05 | +2.85 | +0.52% | 0.04 cr | 557.70 | 62.4% | ₹21 cr |
| 06 Aug '26 | 533.30 | 554.70 | 532.05 | 552.20 | +19.05 | +3.57% | 0.02 cr | 546.70 | 52.5% | ₹14 cr |
| 05 Aug '26 | 547.30 | 551.85 | 531.00 | 533.15 | −9.55 | −1.76% | 0.02 cr | 538.46 | 49.6% | ₹11 cr |
| 04 Aug '26 | 548.60 | 555.00 | 534.05 | 542.70 | −5.90 | −1.08% | 0.02 cr | 542.79 | 48.4% | ₹11 cr |
| 03 Aug '26 | 538.00 | 552.95 | 530.30 | 548.60 | +16.30 | +3.06% | 0.03 cr | 544.75 | 45.6% | ₹18 cr |
| 31 Jul '26 | 532.00 | 537.00 | 525.00 | 532.30 | +2.90 | +0.55% | 0.01 cr | 532.86 | 49.6% | ₹6 cr |
| 30 Jul '26 | 530.50 | 532.05 | 521.00 | 529.40 | +0.00 | +0.00% | 0.01 cr | 525.66 | 44.5% | ₹5 cr |
| 29 Jul '26 | 530.00 | 534.65 | 525.25 | 529.40 | +3.35 | +0.64% | 0.01 cr | 530.08 | 42.0% | ₹5 cr |
| 28 Jul '26 | 527.00 | 535.00 | 518.60 | 526.05 | −0.75 | −0.14% | 0.01 cr | 525.85 | 43.0% | ₹7 cr |
| 27 Jul '26 | 533.90 | 543.75 | 524.05 | 526.80 | −0.55 | −0.10% | 0.02 cr | 532.68 | 50.6% | ₹10 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.
