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 | 711.85 | 720.00 | 692.00 | 697.05 | −9.70 | −1.37% | 0.02 cr | 708.00 | 47.0% | ₹14 cr |
| 03 Sep '26 | 693.30 | 712.30 | 686.10 | 706.75 | +14.05 | +2.03% | 0.02 cr | 702.92 | 69.0% | ₹14 cr |
| 02 Sep '26 | 695.00 | 699.25 | 677.60 | 692.70 | +3.10 | +0.45% | 0.02 cr | 688.39 | 44.6% | ₹12 cr |
| 01 Sep '26 | 701.00 | 716.15 | 682.20 | 689.60 | +6.65 | +0.97% | 0.05 cr | 702.94 | 31.7% | ₹32 cr |
| 31 Aug '26 | 692.35 | 692.40 | 669.00 | 682.95 | −9.40 | −1.36% | 0.02 cr | 679.57 | 59.2% | ₹17 cr |
| 28 Aug '26 | 692.75 | 703.00 | 690.00 | 692.35 | +6.90 | +1.01% | 0.01 cr | 697.19 | 47.6% | ₹6 cr |
| 27 Aug '26 | 693.65 | 699.30 | 683.00 | 685.45 | −8.20 | −1.18% | 0.01 cr | 688.76 | 56.8% | ₹8 cr |
| 26 Aug '26 | 697.50 | 703.90 | 690.05 | 693.65 | −3.70 | −0.53% | 0.01 cr | 696.68 | 59.5% | ₹8 cr |
| 25 Aug '26 | 695.00 | 707.00 | 680.00 | 697.35 | +10.10 | +1.47% | 0.01 cr | 695.15 | 57.0% | ₹10 cr |
| 24 Aug '26 | 697.05 | 709.50 | 685.00 | 687.25 | −6.85 | −0.99% | 0.02 cr | 698.18 | 61.3% | ₹14 cr |
| 21 Aug '26 | 681.25 | 695.85 | 673.00 | 694.10 | +19.95 | +2.96% | 0.02 cr | 681.37 | 70.2% | ₹11 cr |
| 20 Aug '26 | 698.00 | 698.00 | 673.00 | 674.15 | −16.85 | −2.44% | 0.02 cr | 677.24 | 57.9% | ₹14 cr |
| 19 Aug '26 | 691.05 | 714.05 | 676.10 | 691.00 | −8.10 | −1.16% | 0.02 cr | 694.80 | 52.3% | ₹13 cr |
| 18 Aug '26 | 694.90 | 713.65 | 691.00 | 699.10 | +4.45 | +0.64% | 0.02 cr | 703.82 | 60.4% | ₹12 cr |
| 17 Aug '26 | 702.20 | 704.80 | 691.00 | 694.65 | −2.05 | −0.29% | 0.01 cr | 698.70 | 57.6% | ₹8 cr |
| 14 Aug '26 | 675.90 | 722.00 | 675.60 | 696.70 | +20.80 | +3.08% | 0.03 cr | 705.06 | 49.9% | ₹18 cr |
| 13 Aug '26 | 684.60 | 692.00 | 671.80 | 675.90 | −3.25 | −0.48% | 0.01 cr | 680.48 | 51.0% | ₹8 cr |
| 12 Aug '26 | 725.00 | 725.00 | 677.00 | 679.15 | −33.15 | −4.65% | 0.04 cr | 695.29 | 57.7% | ₹26 cr |
| 11 Aug '26 | 706.10 | 719.40 | 692.05 | 712.30 | +14.60 | +2.09% | 0.02 cr | 710.08 | 54.8% | ₹17 cr |
| 10 Aug '26 | 699.90 | 709.45 | 683.30 | 697.70 | +3.55 | +0.51% | 0.01 cr | 699.10 | 50.0% | ₹6 cr |
| 07 Aug '26 | 691.65 | 696.60 | 682.05 | 694.15 | +2.50 | +0.36% | 0.01 cr | 690.62 | 55.0% | ₹4 cr |
| 06 Aug '26 | 711.00 | 711.00 | 690.00 | 691.65 | −18.25 | −2.57% | 0.01 cr | 698.34 | 57.7% | ₹6 cr |
| 05 Aug '26 | 724.85 | 724.85 | 693.05 | 709.90 | −3.25 | −0.46% | 0.01 cr | 707.71 | 50.3% | ₹9 cr |
| 04 Aug '26 | 688.80 | 718.20 | 682.00 | 713.15 | +24.40 | +3.54% | 0.02 cr | 704.37 | 61.8% | ₹12 cr |
| 03 Aug '26 | 689.00 | 699.00 | 676.50 | 688.75 | +7.10 | +1.04% | 0.01 cr | 690.24 | 58.8% | ₹7 cr |
| 31 Jul '26 | 684.70 | 691.55 | 662.60 | 681.65 | −1.45 | −0.21% | 0.01 cr | 681.18 | 54.8% | ₹5 cr |
| 30 Jul '26 | 709.00 | 709.00 | 681.00 | 683.10 | −22.95 | −3.25% | 0.01 cr | 689.58 | 52.5% | ₹8 cr |
| 29 Jul '26 | 699.00 | 711.90 | 682.55 | 706.05 | +16.25 | +2.36% | 0.02 cr | 698.38 | 58.5% | ₹16 cr |
| 28 Jul '26 | 681.90 | 695.00 | 677.00 | 689.80 | +8.15 | +1.20% | 0.02 cr | 687.72 | 48.2% | ₹12 cr |
| 27 Jul '26 | 675.00 | 684.45 | 669.00 | 681.65 | +8.55 | +1.27% | 0.01 cr | 679.71 | 54.2% | ₹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.
