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 | 730.65 | 752.40 | 710.00 | 729.70 | −0.95 | −0.13% | 0.32 cr | 732.29 | 11.5% | ₹232 cr |
| 03 Sep '26 | 685.00 | 744.80 | 661.65 | 730.65 | +44.60 | +6.50% | 0.87 cr | 721.87 | 8.7% | ₹631 cr |
| 02 Sep '26 | 708.95 | 724.50 | 675.40 | 686.05 | −27.65 | −3.87% | 0.14 cr | 700.79 | 19.4% | ₹101 cr |
| 01 Sep '26 | 757.65 | 757.70 | 696.30 | 713.70 | −46.75 | −6.15% | 0.32 cr | 733.51 | 13.5% | ₹238 cr |
| 31 Aug '26 | 718.95 | 780.00 | 693.05 | 760.45 | +40.90 | +5.68% | 1.04 cr | 737.41 | 6.1% | ₹765 cr |
| 28 Aug '26 | 649.90 | 768.00 | 638.50 | 719.55 | +72.75 | +11.25% | 2.83 cr | 720.86 | 5.2% | ₹2,037 cr |
| 27 Aug '26 | 565.50 | 672.15 | 559.95 | 646.80 | +86.65 | +15.47% | 1.47 cr | 642.18 | 10.1% | ₹943 cr |
| 26 Aug '26 | 525.00 | 566.45 | 516.55 | 560.15 | −4.00 | −0.71% | 0.12 cr | 550.73 | 20.0% | ₹65 cr |
| 25 Aug '26 | 579.00 | 582.70 | 559.00 | 564.15 | −14.80 | −2.56% | 0.04 cr | 569.63 | 37.3% | ₹21 cr |
| 24 Aug '26 | 592.95 | 601.90 | 574.25 | 578.95 | −12.20 | −2.06% | 0.07 cr | 587.71 | 31.0% | ₹38 cr |
| 21 Aug '26 | 569.90 | 594.10 | 567.50 | 591.15 | +22.85 | +4.02% | 0.09 cr | 585.20 | 25.8% | ₹53 cr |
| 20 Aug '26 | 570.95 | 578.80 | 564.40 | 568.30 | −1.90 | −0.33% | 0.05 cr | 570.24 | 26.6% | ₹27 cr |
| 19 Aug '26 | 577.75 | 583.55 | 560.15 | 570.20 | −3.90 | −0.68% | 0.06 cr | 570.52 | 26.5% | ₹35 cr |
| 18 Aug '26 | 574.00 | 583.85 | 556.15 | 574.10 | +4.00 | +0.70% | 0.08 cr | 570.07 | 27.7% | ₹44 cr |
| 17 Aug '26 | 588.00 | 595.00 | 566.50 | 570.10 | −18.55 | −3.15% | 0.07 cr | 578.56 | 33.9% | ₹39 cr |
| 14 Aug '26 | 618.80 | 632.00 | 585.00 | 588.65 | −26.45 | −4.30% | 0.10 cr | 605.58 | 29.1% | ₹59 cr |
| 13 Aug '26 | 585.15 | 628.00 | 585.15 | 615.10 | +32.25 | +5.53% | 0.28 cr | 613.34 | 14.3% | ₹173 cr |
| 12 Aug '26 | 600.90 | 607.70 | 571.20 | 582.85 | −16.60 | −2.77% | 0.15 cr | 582.59 | 24.9% | ₹89 cr |
| 11 Aug '26 | 622.40 | 628.75 | 595.00 | 599.45 | −15.35 | −2.50% | 0.14 cr | 615.05 | 25.6% | ₹87 cr |
| 10 Aug '26 | 600.00 | 644.80 | 595.50 | 614.80 | +3.10 | +0.51% | 0.52 cr | 624.38 | 15.6% | ₹327 cr |
| 07 Aug '26 | 665.50 | 686.50 | 593.05 | 611.70 | −12.30 | −1.97% | 1.38 cr | 654.20 | 15.0% | ₹900 cr |
| 06 Aug '26 | 520.00 | 624.00 | 520.00 | 624.00 | — | — | 1.75 cr | 570.44 | 24.9% | ₹1,000 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.
