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 | 702.85 | 710.05 | 700.00 | 706.65 | +7.05 | +1.01% | 0.00 cr | 705.17 | 57.3% | ₹3 cr |
| 03 Sep '26 | 698.00 | 704.95 | 696.05 | 699.60 | +5.05 | +0.73% | 0.00 cr | 700.87 | 50.1% | ₹2 cr |
| 02 Sep '26 | 695.00 | 699.95 | 692.25 | 694.55 | −5.40 | −0.77% | 0.00 cr | 694.87 | 55.1% | ₹3 cr |
| 01 Sep '26 | 714.75 | 714.75 | 688.50 | 699.95 | −9.30 | −1.31% | 0.01 cr | 706.14 | 63.9% | ₹5 cr |
| 31 Aug '26 | 695.50 | 714.55 | 688.00 | 709.25 | +18.05 | +2.61% | 0.01 cr | 707.03 | 44.5% | ₹7 cr |
| 28 Aug '26 | 700.00 | 703.60 | 688.00 | 691.20 | −11.00 | −1.57% | 0.01 cr | 694.31 | 55.8% | ₹5 cr |
| 27 Aug '26 | 715.50 | 721.00 | 698.00 | 702.20 | −8.90 | −1.25% | 0.01 cr | 708.78 | 51.1% | ₹7 cr |
| 26 Aug '26 | 713.80 | 736.00 | 700.00 | 711.10 | +4.30 | +0.61% | 0.03 cr | 716.15 | 20.3% | ₹22 cr |
| 25 Aug '26 | 716.25 | 719.95 | 704.70 | 706.80 | −9.45 | −1.32% | 0.01 cr | 708.99 | 64.6% | ₹4 cr |
| 24 Aug '26 | 720.95 | 732.00 | 709.00 | 716.25 | +7.30 | +1.03% | 0.01 cr | 719.44 | 62.0% | ₹9 cr |
| 21 Aug '26 | 689.00 | 720.00 | 676.00 | 708.95 | +26.55 | +3.89% | 0.03 cr | 702.40 | 25.6% | ₹24 cr |
| 20 Aug '26 | 672.95 | 685.00 | 671.10 | 682.40 | +12.55 | +1.87% | 0.00 cr | 679.18 | 55.8% | ₹1 cr |
| 19 Aug '26 | 678.65 | 694.00 | 664.50 | 669.85 | −8.80 | −1.30% | 0.01 cr | 676.91 | 60.9% | ₹7 cr |
| 18 Aug '26 | 684.20 | 685.45 | 674.65 | 678.65 | −1.50 | −0.22% | 0.00 cr | 678.49 | 52.4% | ₹2 cr |
| 17 Aug '26 | 690.00 | 693.55 | 676.50 | 680.15 | −14.25 | −2.05% | 0.01 cr | 682.45 | 61.0% | ₹4 cr |
| 14 Aug '26 | 698.00 | 698.00 | 685.00 | 694.40 | +0.00 | +0.00% | 0.00 cr | 690.98 | 57.7% | ₹2 cr |
| 13 Aug '26 | 689.00 | 695.90 | 680.05 | 694.40 | +8.95 | +1.31% | 0.00 cr | 689.17 | 71.3% | ₹2 cr |
| 12 Aug '26 | 678.85 | 689.15 | 675.00 | 685.45 | +6.60 | +0.97% | 0.00 cr | 682.12 | 49.3% | ₹2 cr |
| 11 Aug '26 | 681.60 | 697.00 | 671.00 | 678.85 | −2.75 | −0.40% | 0.00 cr | 684.65 | 45.2% | ₹3 cr |
| 10 Aug '26 | 685.35 | 688.20 | 677.65 | 681.60 | −3.75 | −0.55% | 0.00 cr | 681.88 | 57.2% | ₹2 cr |
| 07 Aug '26 | 685.00 | 690.00 | 680.10 | 685.35 | +1.85 | +0.27% | 0.00 cr | 686.14 | 62.1% | ₹2 cr |
| 06 Aug '26 | 694.85 | 698.00 | 679.10 | 683.50 | −2.05 | −0.30% | 0.01 cr | 688.84 | 36.5% | ₹5 cr |
| 05 Aug '26 | 696.95 | 696.95 | 679.95 | 685.55 | +0.65 | +0.09% | 0.01 cr | 688.14 | 45.6% | ₹5 cr |
| 04 Aug '26 | 682.80 | 702.90 | 680.00 | 684.90 | +9.80 | +1.45% | 0.01 cr | 692.32 | 46.8% | ₹6 cr |
| 03 Aug '26 | 672.20 | 679.80 | 669.00 | 675.10 | +2.90 | +0.43% | 0.00 cr | 672.94 | 63.3% | ₹3 cr |
| 31 Jul '26 | 676.40 | 695.50 | 670.00 | 672.20 | −4.15 | −0.61% | 0.01 cr | 683.73 | 49.6% | ₹6 cr |
| 30 Jul '26 | 656.10 | 699.10 | 645.00 | 676.35 | +20.25 | +3.09% | 0.02 cr | 679.29 | 39.8% | ₹15 cr |
| 29 Jul '26 | 657.30 | 666.95 | 650.55 | 656.10 | −1.20 | −0.18% | 0.01 cr | 660.16 | 49.9% | ₹6 cr |
| 28 Jul '26 | 693.05 | 702.00 | 641.35 | 657.30 | −35.05 | −5.06% | 0.03 cr | 662.19 | 36.5% | ₹23 cr |
| 27 Jul '26 | 732.70 | 744.95 | 680.50 | 692.35 | −35.10 | −4.83% | 0.08 cr | 708.23 | 15.8% | ₹58 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.
