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 | 716.90 | 716.95 | 702.60 | 712.75 | +3.50 | +0.49% | 0.00 cr | 709.35 | 64.4% | ₹0 cr |
| 03 Sep '26 | 725.00 | 737.00 | 704.00 | 709.25 | −1.70 | −0.24% | 0.00 cr | 715.94 | 70.4% | ₹0 cr |
| 02 Sep '26 | 710.00 | 745.85 | 707.00 | 710.95 | +0.60 | +0.08% | 0.00 cr | 720.15 | 64.9% | ₹1 cr |
| 01 Sep '26 | 724.50 | 724.50 | 705.00 | 710.35 | −3.65 | −0.51% | 0.00 cr | 711.16 | 48.2% | ₹0 cr |
| 31 Aug '26 | 730.00 | 730.00 | 703.00 | 714.00 | −8.80 | −1.22% | 0.00 cr | 712.98 | 50.8% | ₹0 cr |
| 28 Aug '26 | 712.85 | 737.00 | 702.65 | 722.80 | +8.85 | +1.24% | 0.00 cr | 720.19 | 73.0% | ₹0 cr |
| 27 Aug '26 | 713.00 | 724.95 | 712.25 | 713.95 | +0.55 | +0.08% | 0.00 cr | 717.43 | 70.3% | ₹0 cr |
| 26 Aug '26 | 715.95 | 719.85 | 706.10 | 713.40 | −3.50 | −0.49% | 0.00 cr | 713.28 | 54.9% | ₹0 cr |
| 25 Aug '26 | 745.00 | 746.00 | 710.00 | 716.90 | −0.30 | −0.04% | 0.00 cr | 720.17 | 73.3% | ₹0 cr |
| 24 Aug '26 | 747.00 | 747.00 | 707.55 | 717.20 | +2.00 | +0.28% | 0.00 cr | 724.66 | 65.5% | ₹0 cr |
| 21 Aug '26 | 716.00 | 726.00 | 705.00 | 715.20 | −14.00 | −1.92% | 0.00 cr | 717.74 | 63.7% | ₹1 cr |
| 20 Aug '26 | 703.55 | 737.00 | 703.55 | 729.20 | +8.80 | +1.22% | 0.00 cr | 717.68 | 74.1% | ₹0 cr |
| 19 Aug '26 | 715.80 | 744.95 | 711.70 | 720.40 | −8.60 | −1.18% | 0.00 cr | 724.21 | 61.9% | ₹0 cr |
| 18 Aug '26 | 735.00 | 749.30 | 712.60 | 729.00 | −6.40 | −0.87% | 0.00 cr | 728.39 | 64.8% | ₹0 cr |
| 17 Aug '26 | 738.95 | 758.00 | 723.60 | 735.40 | −3.55 | −0.48% | 0.00 cr | 746.00 | 63.1% | ₹0 cr |
| 14 Aug '26 | 703.10 | 751.00 | 683.15 | 738.95 | +22.45 | +3.13% | 0.00 cr | 721.74 | 74.5% | ₹1 cr |
| 13 Aug '26 | 719.30 | 740.30 | 695.00 | 716.50 | −3.80 | −0.53% | 0.00 cr | 714.75 | 80.8% | ₹0 cr |
| 12 Aug '26 | 730.65 | 745.30 | 704.00 | 720.30 | −10.35 | −1.42% | 0.00 cr | 717.69 | 72.7% | ₹0 cr |
| 11 Aug '26 | 704.00 | 762.30 | 704.00 | 730.65 | −10.05 | −1.36% | 0.00 cr | 728.57 | 48.1% | ₹0 cr |
| 10 Aug '26 | 739.00 | 744.95 | 716.00 | 740.70 | +1.60 | +0.22% | 0.00 cr | 735.96 | — | ₹0 cr |
| 07 Aug '26 | 730.00 | 746.90 | 730.00 | 739.10 | +4.20 | +0.57% | 0.00 cr | 739.53 | — | ₹0 cr |
| 06 Aug '26 | 717.65 | 735.30 | 698.15 | 734.90 | +13.65 | +1.89% | 0.00 cr | 719.10 | — | ₹0 cr |
| 05 Aug '26 | 724.50 | 730.00 | 702.00 | 721.25 | −12.95 | −1.76% | 0.00 cr | 713.28 | — | ₹0 cr |
| 04 Aug '26 | 746.00 | 749.00 | 713.95 | 734.20 | −17.30 | −2.30% | 0.00 cr | 723.26 | — | ₹1 cr |
| 03 Aug '26 | 779.00 | 797.00 | 743.00 | 751.50 | −30.60 | −3.91% | 0.00 cr | 750.81 | — | ₹2 cr |
| 31 Jul '26 | 822.50 | 822.50 | 782.10 | 782.10 | −41.15 | −5.00% | 0.00 cr | 791.94 | — | ₹0 cr |
| 30 Jul '26 | 817.35 | 833.00 | 809.00 | 823.25 | +1.80 | +0.22% | 0.00 cr | 820.90 | — | ₹0 cr |
| 29 Jul '26 | 846.00 | 859.95 | 804.40 | 821.45 | −25.25 | −2.98% | 0.00 cr | 820.72 | — | ₹1 cr |
| 28 Jul '26 | 840.00 | 860.00 | 821.60 | 846.70 | +1.50 | +0.18% | 0.00 cr | 842.48 | — | ₹0 cr |
| 27 Jul '26 | 845.30 | 870.35 | 836.60 | 845.20 | −21.40 | −2.47% | 0.00 cr | 847.41 | — | ₹0 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.
