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 | 729.00 | 738.00 | 720.50 | 725.20 | −0.80 | −0.11% | 0.12 cr | 729.33 | 50.1% | ₹86 cr |
| 03 Sep '26 | 715.00 | 733.00 | 708.20 | 726.00 | +16.10 | +2.27% | 0.41 cr | 721.57 | 67.9% | ₹297 cr |
| 02 Sep '26 | 750.00 | 750.70 | 702.00 | 709.90 | −37.00 | −4.95% | 0.41 cr | 721.11 | 62.4% | ₹293 cr |
| 01 Sep '26 | 766.00 | 779.95 | 737.60 | 746.90 | −15.90 | −2.08% | 0.08 cr | 756.58 | 44.2% | ₹64 cr |
| 31 Aug '26 | 775.95 | 784.00 | 759.25 | 762.80 | −8.85 | −1.15% | 0.10 cr | 768.30 | 52.5% | ₹80 cr |
| 28 Aug '26 | 814.00 | 815.00 | 768.00 | 771.65 | −26.30 | −3.30% | 0.21 cr | 786.66 | 41.8% | ₹166 cr |
| 27 Aug '26 | 801.00 | 804.00 | 783.00 | 797.95 | +2.95 | +0.37% | 0.14 cr | 793.72 | 43.6% | ₹113 cr |
| 26 Aug '26 | 772.00 | 801.00 | 764.10 | 795.00 | +32.20 | +4.22% | 0.26 cr | 781.04 | 46.2% | ₹200 cr |
| 25 Aug '26 | 743.05 | 768.50 | 743.00 | 762.80 | +21.75 | +2.94% | 0.23 cr | 758.91 | 53.4% | ₹178 cr |
| 24 Aug '26 | 717.95 | 744.00 | 712.60 | 741.05 | +25.75 | +3.60% | 0.10 cr | 732.32 | 38.7% | ₹71 cr |
| 21 Aug '26 | 708.05 | 728.00 | 699.00 | 715.30 | −9.05 | −1.25% | 0.18 cr | 715.48 | 32.5% | ₹127 cr |
| 20 Aug '26 | 754.00 | 757.70 | 719.00 | 724.35 | −20.45 | −2.75% | 0.14 cr | 738.38 | 52.3% | ₹105 cr |
| 19 Aug '26 | 728.95 | 753.95 | 720.20 | 744.80 | +20.00 | +2.76% | 0.18 cr | 741.84 | 45.0% | ₹135 cr |
| 18 Aug '26 | 723.05 | 738.35 | 712.95 | 724.80 | +1.90 | +0.26% | 0.12 cr | 726.09 | 36.7% | ₹89 cr |
| 17 Aug '26 | 714.95 | 730.00 | 700.15 | 722.90 | +15.95 | +2.26% | 0.22 cr | 714.15 | 53.1% | ₹154 cr |
| 14 Aug '26 | 695.30 | 715.00 | 690.50 | 706.95 | +11.65 | +1.68% | 0.14 cr | 701.15 | 49.7% | ₹98 cr |
| 13 Aug '26 | 689.05 | 700.00 | 675.75 | 695.30 | +2.85 | +0.41% | 0.07 cr | 687.37 | 44.5% | ₹51 cr |
| 12 Aug '26 | 701.45 | 708.35 | 685.15 | 692.45 | −9.00 | −1.28% | 0.22 cr | 694.65 | 59.6% | ₹153 cr |
| 11 Aug '26 | 688.60 | 717.00 | 681.20 | 701.45 | +15.10 | +2.20% | 0.50 cr | 701.70 | 47.2% | ₹352 cr |
| 10 Aug '26 | 676.00 | 693.40 | 666.00 | 686.35 | +8.40 | +1.24% | 0.25 cr | 679.60 | 44.2% | ₹170 cr |
| 07 Aug '26 | 651.35 | 691.80 | 650.00 | 677.95 | +27.45 | +4.22% | 0.62 cr | 675.90 | 34.8% | ₹422 cr |
| 06 Aug '26 | 657.55 | 663.90 | 625.45 | 650.50 | −16.45 | −2.47% | 0.66 cr | 647.74 | 45.7% | ₹425 cr |
| 05 Aug '26 | 652.00 | 675.80 | 635.00 | 666.95 | — | — | 4.70 cr | 654.89 | 62.7% | ₹3,078 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.
