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 | 722.00 | 722.35 | 711.85 | 717.05 | −1.35 | −0.19% | 0.01 cr | 715.42 | 58.5% | ₹6 cr |
| 03 Sep '26 | 728.05 | 733.45 | 711.10 | 718.40 | −4.15 | −0.57% | 0.01 cr | 722.79 | 29.3% | ₹5 cr |
| 02 Sep '26 | 724.20 | 727.95 | 710.05 | 722.55 | −0.30 | −0.04% | 0.01 cr | 715.05 | 18.5% | ₹5 cr |
| 01 Sep '26 | 723.00 | 725.00 | 714.10 | 722.85 | +16.50 | +2.34% | 0.01 cr | 719.51 | 51.1% | ₹5 cr |
| 31 Aug '26 | 715.55 | 724.00 | 689.00 | 706.35 | −3.60 | −0.51% | 0.01 cr | 707.17 | 40.5% | ₹6 cr |
| 28 Aug '26 | 724.50 | 727.00 | 689.05 | 709.95 | −8.80 | −1.22% | 0.01 cr | 716.85 | 47.4% | ₹7 cr |
| 27 Aug '26 | 716.75 | 742.90 | 711.80 | 718.75 | −7.70 | −1.06% | 0.01 cr | 727.61 | 35.3% | ₹6 cr |
| 26 Aug '26 | 726.00 | 736.40 | 718.05 | 726.45 | +4.40 | +0.61% | 0.01 cr | 725.88 | 23.2% | ₹6 cr |
| 25 Aug '26 | 711.05 | 738.45 | 703.05 | 722.05 | +14.25 | +2.01% | 0.01 cr | 713.17 | 37.2% | ₹7 cr |
| 24 Aug '26 | 710.00 | 715.95 | 703.00 | 707.80 | +3.20 | +0.45% | 0.01 cr | 710.29 | 26.9% | ₹6 cr |
| 21 Aug '26 | 716.95 | 719.25 | 698.60 | 704.60 | −0.35 | −0.05% | 0.02 cr | 707.93 | 43.7% | ₹12 cr |
| 20 Aug '26 | 709.20 | 713.95 | 687.40 | 704.95 | +3.90 | +0.56% | 0.01 cr | 703.67 | 21.9% | ₹4 cr |
| 19 Aug '26 | 707.95 | 718.10 | 690.10 | 701.05 | −6.85 | −0.97% | 0.01 cr | 709.50 | 55.2% | ₹5 cr |
| 18 Aug '26 | 714.95 | 721.00 | 693.00 | 707.90 | +25.35 | +3.71% | 0.01 cr | 708.43 | 39.7% | ₹5 cr |
| 17 Aug '26 | 690.00 | 715.00 | 660.00 | 682.55 | +1.15 | +0.17% | 0.00 cr | 702.30 | 33.5% | ₹2 cr |
| 14 Aug '26 | 686.70 | 704.90 | 641.00 | 681.40 | −5.30 | −0.77% | 0.01 cr | — | — | ₹6 cr |
| 13 Aug '26 | 706.40 | 717.95 | 675.00 | 686.70 | −24.35 | −3.42% | 0.01 cr | — | — | ₹4 cr |
| 12 Aug '26 | 719.05 | 719.85 | 707.85 | 711.05 | −2.75 | −0.39% | 0.00 cr | — | — | ₹3 cr |
| 11 Aug '26 | 714.00 | 719.95 | 706.00 | 713.80 | +6.30 | +0.89% | 0.00 cr | — | — | ₹3 cr |
| 10 Aug '26 | 706.00 | 720.95 | 695.60 | 707.50 | −1.70 | −0.24% | 0.01 cr | — | — | ₹4 cr |
| 07 Aug '26 | 712.95 | 720.90 | 690.10 | 709.20 | −4.70 | −0.66% | 0.01 cr | — | — | ₹5 cr |
| 06 Aug '26 | 726.05 | 727.35 | 705.35 | 713.90 | −5.95 | −0.83% | 0.01 cr | — | — | ₹4 cr |
| 05 Aug '26 | 741.95 | 747.85 | 716.40 | 719.85 | −16.25 | −2.21% | 0.00 cr | — | — | ₹3 cr |
| 04 Aug '26 | 741.05 | 742.00 | 730.15 | 736.10 | −0.80 | −0.11% | 0.01 cr | — | — | ₹4 cr |
| 03 Aug '26 | 724.05 | 751.90 | 724.05 | 736.90 | +6.30 | +0.86% | 0.00 cr | — | — | ₹3 cr |
| 31 Jul '26 | 732.45 | 737.65 | 725.00 | 730.60 | +4.30 | +0.59% | 0.01 cr | — | — | ₹5 cr |
| 30 Jul '26 | 739.90 | 739.90 | 721.15 | 726.30 | −7.55 | −1.03% | 0.01 cr | — | — | ₹4 cr |
| 29 Jul '26 | 730.95 | 740.95 | 720.50 | 733.85 | +10.40 | +1.44% | 0.01 cr | — | — | ₹5 cr |
| 28 Jul '26 | 744.00 | 748.80 | 716.05 | 723.45 | −10.50 | −1.43% | 0.01 cr | — | — | ₹7 cr |
| 27 Jul '26 | 727.85 | 737.80 | 715.10 | 733.95 | +9.75 | +1.35% | 0.00 cr | — | — | ₹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.
