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 | 740.00 | 743.45 | 726.00 | 729.15 | −10.85 | −1.47% | 0.00 cr | 737.18 | 81.7% | ₹3 cr |
| 03 Sep '26 | 738.75 | 744.90 | 735.00 | 740.00 | −0.65 | −0.09% | 0.00 cr | 739.61 | 62.5% | ₹1 cr |
| 02 Sep '26 | 732.50 | 743.90 | 732.50 | 740.65 | −0.05 | −0.01% | 0.00 cr | 738.18 | 55.9% | ₹1 cr |
| 01 Sep '26 | 749.00 | 749.85 | 730.00 | 740.70 | −3.70 | −0.50% | 0.00 cr | 740.22 | 58.8% | ₹3 cr |
| 31 Aug '26 | 750.60 | 750.60 | 733.30 | 744.40 | −0.80 | −0.11% | 0.00 cr | 740.85 | 60.4% | ₹2 cr |
| 28 Aug '26 | 733.40 | 749.70 | 733.40 | 745.20 | +7.10 | +0.96% | 0.00 cr | 744.87 | 64.1% | ₹2 cr |
| 27 Aug '26 | 734.55 | 742.00 | 734.55 | 738.10 | −2.00 | −0.27% | 0.00 cr | 739.34 | 62.2% | ₹1 cr |
| 26 Aug '26 | 742.30 | 748.45 | 724.00 | 740.10 | −4.50 | −0.60% | 0.00 cr | 738.95 | 49.7% | ₹2 cr |
| 25 Aug '26 | 737.90 | 746.70 | 726.00 | 744.60 | +6.70 | +0.91% | 0.00 cr | 738.55 | 58.8% | ₹2 cr |
| 24 Aug '26 | 742.00 | 758.90 | 735.00 | 737.90 | −2.50 | −0.34% | 0.00 cr | 746.37 | 55.8% | ₹3 cr |
| 21 Aug '26 | 733.30 | 742.90 | 730.65 | 740.40 | +3.80 | +0.52% | 0.00 cr | 737.15 | 56.0% | ₹3 cr |
| 20 Aug '26 | 732.65 | 747.00 | 728.00 | 736.60 | +8.80 | +1.21% | 0.00 cr | 739.59 | 57.5% | ₹2 cr |
| 19 Aug '26 | 718.95 | 738.00 | 714.05 | 727.80 | +15.95 | +2.24% | 0.00 cr | 727.92 | 54.8% | ₹3 cr |
| 18 Aug '26 | 713.50 | 720.65 | 707.05 | 711.85 | −1.95 | −0.27% | 0.00 cr | 713.13 | 52.6% | ₹1 cr |
| 17 Aug '26 | 704.00 | 719.05 | 683.45 | 713.80 | +9.90 | +1.41% | 0.00 cr | 708.95 | 49.8% | ₹2 cr |
| 14 Aug '26 | 716.80 | 722.55 | 700.55 | 703.90 | −12.90 | −1.80% | 0.00 cr | 710.80 | 63.0% | ₹2 cr |
| 13 Aug '26 | 693.15 | 746.00 | 693.00 | 716.80 | +24.05 | +3.47% | 0.02 cr | 719.75 | 33.7% | ₹14 cr |
| 12 Aug '26 | 691.95 | 696.30 | 684.60 | 692.75 | +1.05 | +0.15% | 0.00 cr | 693.22 | 52.7% | ₹2 cr |
| 11 Aug '26 | 695.00 | 709.55 | 685.00 | 691.70 | −8.25 | −1.18% | 0.00 cr | 692.16 | 64.6% | ₹1 cr |
| 10 Aug '26 | 709.00 | 711.55 | 695.20 | 699.95 | +1.70 | +0.24% | 0.00 cr | 702.44 | 44.5% | ₹1 cr |
| 07 Aug '26 | 698.55 | 702.00 | 695.00 | 698.25 | −0.30 | −0.04% | 0.00 cr | 698.69 | 55.0% | ₹1 cr |
| 06 Aug '26 | 698.75 | 707.20 | 691.25 | 698.55 | +8.70 | +1.26% | 0.00 cr | 698.43 | 38.0% | ₹2 cr |
| 05 Aug '26 | 700.30 | 702.70 | 686.55 | 689.85 | −8.45 | −1.21% | 0.00 cr | 694.87 | 61.4% | ₹1 cr |
| 04 Aug '26 | 693.00 | 704.10 | 692.05 | 698.30 | +1.60 | +0.23% | 0.00 cr | 699.02 | 52.9% | ₹1 cr |
| 03 Aug '26 | 686.05 | 702.75 | 686.05 | 696.70 | +10.65 | +1.55% | 0.00 cr | 695.08 | 58.0% | ₹3 cr |
| 31 Jul '26 | 698.00 | 704.75 | 682.00 | 686.05 | −52.10 | −7.06% | 0.02 cr | 689.90 | 41.1% | ₹12 cr |
| 30 Jul '26 | 742.00 | 766.00 | 732.50 | 738.15 | −2.95 | −0.40% | 0.01 cr | 750.76 | 41.3% | ₹8 cr |
| 29 Jul '26 | 729.20 | 756.85 | 727.35 | 741.10 | +16.25 | +2.24% | 0.01 cr | 741.56 | 56.2% | ₹5 cr |
| 28 Jul '26 | 734.65 | 744.40 | 722.25 | 724.85 | −6.65 | −0.91% | 0.00 cr | 734.94 | 54.3% | ₹3 cr |
| 27 Jul '26 | 738.10 | 740.00 | 730.00 | 731.50 | +6.95 | +0.96% | 0.00 cr | 734.56 | 62.6% | ₹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.
