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 | 709.75 | 709.80 | 695.25 | 702.80 | −3.70 | −0.52% | 0.02 cr | 700.63 | 51.5% | ₹14 cr |
| 03 Sep '26 | 710.05 | 713.00 | 698.65 | 706.50 | −1.35 | −0.19% | 0.02 cr | 705.54 | 44.2% | ₹12 cr |
| 02 Sep '26 | 707.05 | 714.35 | 694.30 | 707.85 | −4.55 | −0.64% | 0.04 cr | 702.32 | 61.1% | ₹25 cr |
| 01 Sep '26 | 712.70 | 719.85 | 703.00 | 712.40 | −0.15 | −0.02% | 0.02 cr | 712.42 | 40.0% | ₹15 cr |
| 31 Aug '26 | 702.80 | 720.15 | 695.45 | 712.55 | +9.75 | +1.39% | 0.05 cr | 709.37 | 52.3% | ₹36 cr |
| 28 Aug '26 | 692.65 | 707.75 | 691.10 | 702.80 | +12.15 | +1.76% | 0.03 cr | 701.91 | 43.0% | ₹24 cr |
| 27 Aug '26 | 711.00 | 711.90 | 685.50 | 690.65 | −16.85 | −2.38% | 0.04 cr | 701.18 | 61.1% | ₹27 cr |
| 26 Aug '26 | 710.50 | 725.00 | 705.20 | 707.50 | +3.95 | +0.56% | 0.04 cr | 713.63 | 39.1% | ₹29 cr |
| 25 Aug '26 | 720.95 | 734.85 | 696.75 | 703.55 | −16.40 | −2.28% | 0.07 cr | 707.18 | 49.2% | ₹47 cr |
| 24 Aug '26 | 733.85 | 738.00 | 717.00 | 719.95 | −7.90 | −1.09% | 0.02 cr | 724.25 | 49.4% | ₹14 cr |
| 21 Aug '26 | 740.95 | 747.95 | 725.35 | 727.85 | −15.45 | −2.08% | 0.02 cr | 732.57 | 52.7% | ₹16 cr |
| 20 Aug '26 | 742.50 | 756.60 | 740.00 | 743.30 | +4.40 | +0.60% | 0.06 cr | 747.44 | 50.2% | ₹41 cr |
| 19 Aug '26 | 749.00 | 756.80 | 735.95 | 738.90 | −6.35 | −0.85% | 0.03 cr | 742.50 | 45.4% | ₹26 cr |
| 18 Aug '26 | 729.50 | 765.35 | 727.80 | 745.25 | +20.10 | +2.77% | 0.16 cr | 752.59 | 25.2% | ₹123 cr |
| 17 Aug '26 | 721.55 | 732.55 | 720.00 | 725.15 | +5.10 | +0.71% | 0.06 cr | 726.14 | 51.0% | ₹43 cr |
| 14 Aug '26 | 716.70 | 769.00 | 716.70 | 720.05 | +8.00 | +1.12% | 0.47 cr | 746.49 | 17.4% | ₹354 cr |
| 13 Aug '26 | 744.35 | 758.70 | 706.55 | 712.05 | −24.25 | −3.29% | 0.29 cr | 735.10 | 20.0% | ₹210 cr |
| 12 Aug '26 | 721.70 | 743.90 | 719.30 | 736.30 | +14.85 | +2.06% | 0.05 cr | 736.86 | 48.1% | ₹37 cr |
| 11 Aug '26 | 738.05 | 741.90 | 712.40 | 721.45 | −14.65 | −1.99% | 0.03 cr | 728.40 | 55.1% | ₹22 cr |
| 10 Aug '26 | 721.65 | 750.80 | 717.05 | 736.10 | +14.45 | +2.00% | 0.07 cr | 739.39 | 43.8% | ₹53 cr |
| 07 Aug '26 | 716.00 | 729.90 | 700.70 | 721.65 | +4.75 | +0.66% | 0.02 cr | 716.67 | 49.2% | ₹16 cr |
| 06 Aug '26 | 724.50 | 729.05 | 715.00 | 716.90 | −6.10 | −0.84% | 0.02 cr | 721.13 | 43.9% | ₹11 cr |
| 05 Aug '26 | 729.45 | 735.00 | 720.00 | 723.00 | +0.80 | +0.11% | 0.03 cr | 727.40 | 51.2% | ₹19 cr |
| 04 Aug '26 | 732.00 | 732.00 | 718.50 | 722.20 | −5.40 | −0.74% | 0.02 cr | 724.04 | 46.3% | ₹17 cr |
| 03 Aug '26 | 703.05 | 735.90 | 699.50 | 727.60 | +26.65 | +3.80% | 0.07 cr | 726.21 | 41.2% | ₹54 cr |
| 31 Jul '26 | 714.75 | 714.75 | 697.25 | 700.95 | −5.95 | −0.84% | 0.03 cr | 703.80 | 37.5% | ₹21 cr |
| 30 Jul '26 | 695.00 | 710.90 | 685.60 | 706.90 | +14.65 | +2.12% | 0.04 cr | 702.88 | 52.4% | ₹25 cr |
| 29 Jul '26 | 682.75 | 696.60 | 676.05 | 692.25 | +8.65 | +1.27% | 0.02 cr | 691.29 | 53.8% | ₹14 cr |
| 28 Jul '26 | 695.00 | 698.50 | 680.95 | 683.60 | −8.95 | −1.29% | 0.01 cr | 689.24 | 36.5% | ₹6 cr |
| 27 Jul '26 | 680.00 | 704.60 | 680.00 | 692.55 | +16.10 | +2.38% | 0.04 cr | 696.28 | 43.2% | ₹25 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.
