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 | 727.80 | 729.00 | 716.80 | 723.45 | −0.75 | −0.10% | 0.00 cr | 722.66 | 56.4% | ₹1 cr |
| 03 Sep '26 | 720.95 | 727.95 | 718.70 | 724.20 | +5.05 | +0.70% | 0.00 cr | 722.12 | 64.8% | ₹1 cr |
| 02 Sep '26 | 720.00 | 725.00 | 713.70 | 719.15 | −3.25 | −0.45% | 0.00 cr | 717.76 | 48.2% | ₹1 cr |
| 01 Sep '26 | 747.00 | 747.00 | 718.55 | 722.40 | −13.20 | −1.79% | 0.00 cr | 730.25 | 50.1% | ₹1 cr |
| 31 Aug '26 | 715.00 | 738.00 | 710.00 | 735.60 | +20.75 | +2.90% | 0.00 cr | 726.89 | 60.4% | ₹2 cr |
| 28 Aug '26 | 736.60 | 738.45 | 704.00 | 714.85 | −18.45 | −2.52% | 0.00 cr | 716.84 | 59.2% | ₹3 cr |
| 27 Aug '26 | 740.00 | 749.95 | 730.00 | 733.30 | −11.00 | −1.48% | 0.00 cr | 735.69 | 61.8% | ₹1 cr |
| 26 Aug '26 | 732.30 | 752.45 | 732.30 | 744.30 | +16.00 | +2.20% | 0.00 cr | 745.54 | 48.1% | ₹2 cr |
| 25 Aug '26 | 743.35 | 749.90 | 724.20 | 728.30 | −15.05 | −2.02% | 0.00 cr | 733.89 | 61.3% | ₹1 cr |
| 24 Aug '26 | 751.00 | 761.00 | 738.00 | 743.35 | −12.75 | −1.69% | 0.00 cr | 748.32 | 58.4% | ₹2 cr |
| 21 Aug '26 | 775.00 | 780.05 | 750.00 | 756.10 | −17.70 | −2.29% | 0.00 cr | 763.26 | 61.1% | ₹2 cr |
| 20 Aug '26 | 780.00 | 792.30 | 771.00 | 773.80 | −7.25 | −0.93% | 0.00 cr | 777.34 | 64.8% | ₹2 cr |
| 19 Aug '26 | 790.95 | 800.50 | 775.30 | 781.05 | −13.20 | −1.66% | 0.00 cr | 787.07 | 60.5% | ₹1 cr |
| 18 Aug '26 | 803.55 | 809.95 | 789.30 | 794.25 | −9.30 | −1.16% | 0.00 cr | 799.60 | 64.0% | ₹1 cr |
| 17 Aug '26 | 806.30 | 814.30 | 798.00 | 803.55 | −13.45 | −1.65% | 0.00 cr | 803.41 | 52.4% | ₹2 cr |
| 14 Aug '26 | 808.80 | 822.50 | 796.00 | 817.00 | +8.20 | +1.01% | 0.00 cr | 807.56 | 45.1% | ₹2 cr |
| 13 Aug '26 | 800.00 | 828.00 | 800.00 | 808.80 | −1.05 | −0.13% | 0.00 cr | 809.31 | 45.9% | ₹1 cr |
| 12 Aug '26 | 821.05 | 831.85 | 806.20 | 809.85 | −18.80 | −2.27% | 0.00 cr | 819.00 | 65.6% | ₹2 cr |
| 11 Aug '26 | 830.00 | 844.85 | 821.00 | 828.65 | −19.55 | −2.30% | 0.00 cr | 833.81 | 50.0% | ₹1 cr |
| 10 Aug '26 | 828.95 | 884.45 | 801.10 | 848.20 | +19.30 | +2.33% | 0.03 cr | 849.62 | 20.3% | ₹24 cr |
| 07 Aug '26 | 811.55 | 836.00 | 811.55 | 828.90 | +14.75 | +1.81% | 0.00 cr | 827.55 | 58.3% | ₹2 cr |
| 06 Aug '26 | 826.10 | 832.80 | 808.45 | 814.15 | −11.95 | −1.45% | 0.00 cr | 819.53 | 45.9% | ₹1 cr |
| 05 Aug '26 | 828.50 | 832.00 | 815.05 | 826.10 | +6.25 | +0.76% | 0.00 cr | 826.14 | 52.4% | ₹1 cr |
| 04 Aug '26 | 830.80 | 833.25 | 814.05 | 819.85 | −4.80 | −0.58% | 0.00 cr | 821.46 | 50.2% | ₹1 cr |
| 03 Aug '26 | 818.00 | 835.55 | 817.55 | 824.65 | +7.10 | +0.87% | 0.00 cr | 826.52 | 56.1% | ₹2 cr |
| 31 Jul '26 | 806.35 | 821.95 | 804.00 | 817.55 | +8.60 | +1.06% | 0.00 cr | 811.44 | 51.6% | ₹1 cr |
| 30 Jul '26 | 803.10 | 815.00 | 798.05 | 808.95 | +5.90 | +0.73% | 0.00 cr | 807.22 | 54.6% | ₹1 cr |
| 29 Jul '26 | 812.20 | 820.00 | 801.00 | 803.05 | −3.15 | −0.39% | 0.00 cr | 805.04 | 52.6% | ₹1 cr |
| 28 Jul '26 | 817.20 | 827.95 | 801.00 | 806.20 | −18.70 | −2.27% | 0.00 cr | 808.16 | 63.2% | ₹1 cr |
| 27 Jul '26 | 813.00 | 830.95 | 813.00 | 824.90 | +12.15 | +1.49% | 0.00 cr | 825.36 | 54.3% | ₹1 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.
