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 | 730.00 | 737.50 | 727.50 | 734.85 | +6.05 | +0.83% | 0.00 cr | 733.42 | 67.7% | ₹2 cr |
| 03 Sep '26 | 734.60 | 737.85 | 726.05 | 728.80 | +0.05 | +0.01% | 0.00 cr | 730.83 | 56.8% | ₹2 cr |
| 02 Sep '26 | 737.50 | 739.40 | 716.30 | 728.75 | −13.45 | −1.81% | 0.02 cr | 725.32 | 66.5% | ₹14 cr |
| 01 Sep '26 | 754.00 | 778.40 | 732.60 | 742.20 | −7.65 | −1.02% | 0.02 cr | 755.29 | 63.3% | ₹14 cr |
| 31 Aug '26 | 769.00 | 769.00 | 746.10 | 749.85 | −17.05 | −2.22% | 0.01 cr | 755.86 | 64.0% | ₹4 cr |
| 28 Aug '26 | 753.90 | 774.50 | 745.10 | 766.90 | +17.50 | +2.34% | 0.01 cr | 762.05 | 60.5% | ₹7 cr |
| 27 Aug '26 | 747.45 | 761.00 | 728.05 | 749.40 | +1.95 | +0.26% | 0.01 cr | 741.51 | 59.5% | ₹6 cr |
| 26 Aug '26 | 745.00 | 757.90 | 739.50 | 747.45 | +2.05 | +0.28% | 0.00 cr | 745.13 | 55.1% | ₹4 cr |
| 25 Aug '26 | 774.40 | 774.40 | 740.05 | 745.40 | −24.65 | −3.20% | 0.01 cr | 748.33 | 62.7% | ₹5 cr |
| 24 Aug '26 | 750.00 | 778.35 | 750.00 | 770.05 | +12.95 | +1.71% | 0.01 cr | 769.57 | 49.7% | ₹7 cr |
| 21 Aug '26 | 768.90 | 768.90 | 752.95 | 757.10 | −18.95 | −2.44% | 0.01 cr | 760.01 | 52.2% | ₹4 cr |
| 20 Aug '26 | 761.95 | 801.65 | 760.00 | 776.05 | +17.90 | +2.36% | 0.02 cr | 785.87 | 52.5% | ₹14 cr |
| 19 Aug '26 | 738.80 | 761.00 | 722.00 | 758.15 | +32.05 | +4.41% | 0.01 cr | 748.71 | 54.9% | ₹10 cr |
| 18 Aug '26 | 737.20 | 759.80 | 724.00 | 726.10 | −6.10 | −0.83% | 0.01 cr | 734.21 | 53.6% | ₹5 cr |
| 17 Aug '26 | 749.50 | 751.45 | 723.65 | 732.20 | −12.20 | −1.64% | 0.01 cr | 734.32 | 58.8% | ₹9 cr |
| 14 Aug '26 | 759.00 | 767.45 | 742.25 | 744.40 | −11.05 | −1.46% | 0.01 cr | 751.87 | 57.5% | ₹4 cr |
| 13 Aug '26 | 753.00 | 766.90 | 748.10 | 755.45 | +4.70 | +0.63% | 0.01 cr | 755.04 | 70.0% | ₹5 cr |
| 12 Aug '26 | 775.50 | 779.30 | 745.10 | 750.75 | −28.35 | −3.64% | 0.01 cr | 759.58 | 61.7% | ₹6 cr |
| 11 Aug '26 | 778.00 | 785.00 | 767.15 | 779.10 | +3.55 | +0.46% | 0.01 cr | 776.00 | 57.7% | ₹4 cr |
| 10 Aug '26 | 780.00 | 780.60 | 741.55 | 775.55 | +2.45 | +0.32% | 0.01 cr | 769.40 | 54.2% | ₹11 cr |
| 07 Aug '26 | 766.80 | 785.00 | 747.90 | 773.10 | −0.75 | −0.10% | 0.02 cr | 767.80 | 47.6% | ₹12 cr |
| 06 Aug '26 | 739.05 | 818.00 | 730.00 | 773.85 | +4.90 | +0.64% | 0.07 cr | 786.75 | 32.9% | ₹52 cr |
| 05 Aug '26 | 776.00 | 799.00 | 763.00 | 768.95 | −5.50 | −0.71% | 0.02 cr | 779.04 | 52.5% | ₹12 cr |
| 04 Aug '26 | 785.90 | 807.60 | 772.00 | 774.45 | −9.50 | −1.21% | 0.01 cr | 781.15 | 55.7% | ₹4 cr |
| 03 Aug '26 | 752.00 | 794.00 | 752.00 | 783.95 | +33.00 | +4.39% | 0.01 cr | 783.39 | 49.8% | ₹6 cr |
| 31 Jul '26 | 769.05 | 772.00 | 742.60 | 750.95 | −18.15 | −2.36% | 0.02 cr | 752.66 | 61.6% | ₹12 cr |
| 30 Jul '26 | 796.50 | 796.50 | 767.00 | 769.10 | −27.10 | −3.40% | 0.01 cr | 778.25 | 64.5% | ₹4 cr |
| 29 Jul '26 | 789.75 | 804.95 | 780.80 | 796.20 | +10.30 | +1.31% | 0.01 cr | 792.26 | 53.5% | ₹5 cr |
| 28 Jul '26 | 817.65 | 817.65 | 783.20 | 785.90 | −31.75 | −3.88% | 0.01 cr | 794.91 | 60.3% | ₹5 cr |
| 27 Jul '26 | 792.50 | 837.85 | 790.00 | 817.65 | +29.00 | +3.68% | 0.01 cr | 822.79 | 53.5% | ₹12 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.
