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 | 746.55 | 749.00 | 724.00 | 734.20 | −10.05 | −1.35% | 0.02 cr | 736.53 | 53.6% | ₹12 cr |
| 03 Sep '26 | 714.00 | 748.35 | 714.00 | 744.25 | +32.50 | +4.57% | 0.03 cr | 737.65 | 41.3% | ₹25 cr |
| 02 Sep '26 | 728.00 | 728.00 | 708.55 | 711.75 | −17.80 | −2.44% | 0.02 cr | 715.88 | 51.5% | ₹12 cr |
| 01 Sep '26 | 753.95 | 757.00 | 720.10 | 729.55 | −21.55 | −2.87% | 0.02 cr | 737.22 | 52.5% | ₹16 cr |
| 31 Aug '26 | 732.00 | 763.00 | 717.90 | 751.10 | +21.45 | +2.94% | 0.07 cr | 746.99 | 46.0% | ₹55 cr |
| 28 Aug '26 | 718.60 | 734.40 | 705.10 | 729.65 | +7.40 | +1.02% | 0.03 cr | 719.87 | 47.7% | ₹24 cr |
| 27 Aug '26 | 741.15 | 741.20 | 715.00 | 722.25 | −15.25 | −2.07% | 0.02 cr | 728.21 | 51.0% | ₹16 cr |
| 26 Aug '26 | 727.95 | 753.50 | 724.90 | 737.50 | +9.55 | +1.31% | 0.04 cr | 740.43 | 40.9% | ₹31 cr |
| 25 Aug '26 | 732.75 | 734.50 | 717.05 | 727.95 | −2.65 | −0.36% | 0.03 cr | 726.65 | 47.9% | ₹18 cr |
| 24 Aug '26 | 695.05 | 742.00 | 695.00 | 730.60 | +29.15 | +4.16% | 0.09 cr | 728.99 | 49.5% | ₹66 cr |
| 21 Aug '26 | 694.00 | 708.20 | 689.25 | 701.45 | +9.10 | +1.31% | 0.02 cr | 699.86 | 46.7% | ₹16 cr |
| 20 Aug '26 | 699.00 | 716.00 | 690.00 | 692.35 | −11.40 | −1.62% | 0.03 cr | 699.24 | 43.9% | ₹24 cr |
| 19 Aug '26 | 702.00 | 722.00 | 700.00 | 703.75 | +2.20 | +0.31% | 0.08 cr | 711.55 | 44.6% | ₹56 cr |
| 18 Aug '26 | 658.15 | 709.00 | 655.00 | 701.55 | +48.35 | +7.40% | 0.13 cr | 684.90 | 54.5% | ₹87 cr |
| 17 Aug '26 | 623.40 | 657.00 | 623.00 | 653.20 | +29.80 | +4.78% | 0.08 cr | 645.11 | 48.0% | ₹54 cr |
| 14 Aug '26 | 579.55 | 628.80 | 578.00 | 623.40 | +42.70 | +7.35% | 0.08 cr | 609.90 | 40.2% | ₹51 cr |
| 13 Aug '26 | 588.85 | 594.65 | 572.75 | 580.70 | −8.15 | −1.38% | 0.02 cr | 583.37 | 40.8% | ₹12 cr |
| 12 Aug '26 | 573.20 | 599.00 | 573.00 | 588.85 | +17.85 | +3.13% | 0.02 cr | 587.60 | 40.3% | ₹14 cr |
| 11 Aug '26 | 582.85 | 584.65 | 570.00 | 571.00 | −11.25 | −1.93% | 0.01 cr | 575.09 | 55.7% | ₹8 cr |
| 10 Aug '26 | 581.00 | 589.40 | 580.20 | 582.25 | −9.00 | −1.52% | 0.01 cr | 583.56 | 55.9% | ₹8 cr |
| 07 Aug '26 | 605.20 | 608.50 | 590.00 | 591.25 | −13.95 | −2.31% | 0.01 cr | 595.67 | 62.9% | ₹8 cr |
| 06 Aug '26 | 612.00 | 616.95 | 600.45 | 605.20 | +3.30 | +0.55% | 0.01 cr | 606.50 | 46.4% | ₹7 cr |
| 05 Aug '26 | 599.95 | 613.90 | 599.95 | 601.90 | +2.10 | +0.35% | 0.01 cr | 605.92 | 49.5% | ₹7 cr |
| 04 Aug '26 | 606.00 | 606.95 | 595.00 | 599.80 | −9.00 | −1.48% | 0.02 cr | 601.41 | 45.9% | ₹10 cr |
| 03 Aug '26 | 630.00 | 630.00 | 602.10 | 608.80 | −9.40 | −1.52% | 0.02 cr | 618.06 | 50.5% | ₹10 cr |
| 31 Jul '26 | 610.00 | 628.00 | 603.10 | 618.20 | +13.45 | +2.22% | 0.03 cr | 618.83 | 36.8% | ₹16 cr |
| 30 Jul '26 | 610.00 | 610.50 | 600.15 | 604.75 | −9.25 | −1.51% | 0.01 cr | 604.91 | 44.0% | ₹8 cr |
| 29 Jul '26 | 605.90 | 620.00 | 594.10 | 614.00 | +17.45 | +2.93% | 0.02 cr | 605.95 | 48.6% | ₹12 cr |
| 28 Jul '26 | 604.00 | 606.55 | 593.05 | 596.55 | −6.15 | −1.02% | 0.01 cr | 599.42 | 40.5% | ₹6 cr |
| 27 Jul '26 | 615.00 | 616.95 | 601.05 | 602.70 | −4.50 | −0.74% | 0.01 cr | 606.90 | 42.5% | ₹7 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.
