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 | 735.00 | 735.00 | 699.00 | 716.30 | +2.45 | +0.34% | 0.00 cr | 719.56 | 70.6% | ₹1 cr |
| 03 Sep '26 | 700.00 | 740.00 | 680.00 | 713.85 | +1.35 | +0.19% | 0.00 cr | 707.61 | 54.8% | ₹3 cr |
| 02 Sep '26 | 709.95 | 715.00 | 709.95 | 712.50 | +2.50 | +0.35% | 0.00 cr | 712.07 | 75.0% | ₹0 cr |
| 01 Sep '26 | 700.00 | 720.00 | 677.00 | 710.00 | +0.00 | +0.00% | 0.00 cr | 706.58 | 65.4% | ₹0 cr |
| 31 Aug '26 | 715.00 | 715.00 | 705.00 | 710.00 | −10.00 | −1.39% | 0.00 cr | 711.25 | 100.0% | ₹0 cr |
| 28 Aug '26 | 738.00 | 738.00 | 700.00 | 720.00 | +10.00 | +1.41% | 0.00 cr | 719.75 | 100.0% | ₹0 cr |
| 27 Aug '26 | 720.00 | 725.00 | 710.00 | 710.00 | −6.50 | −0.91% | 0.00 cr | 717.56 | 75.0% | ₹0 cr |
| 26 Aug '26 | 690.00 | 718.00 | 690.00 | 716.50 | −4.50 | −0.62% | 0.00 cr | 710.81 | 81.8% | ₹0 cr |
| 25 Aug '26 | 721.00 | 721.00 | 721.00 | 721.00 | +11.00 | +1.55% | 0.00 cr | 721.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 710.00 | 710.00 | 710.00 | 710.00 | +3.00 | +0.42% | 0.00 cr | 710.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 707.00 | 707.00 | 707.00 | 707.00 | −7.00 | −0.98% | 0.00 cr | 707.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 681.00 | 724.00 | 681.00 | 714.00 | −11.00 | −1.52% | 0.00 cr | 709.75 | 50.0% | ₹0 cr |
| 18 Aug '26 | 725.00 | 725.00 | 725.00 | 725.00 | +12.00 | +1.68% | 0.00 cr | 725.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 713.00 | 713.00 | 713.00 | 713.00 | −15.00 | −2.06% | 0.00 cr | 713.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 728.00 | 728.00 | 728.00 | 728.00 | +30.05 | +4.31% | 0.00 cr | 728.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 699.00 | 699.00 | 697.95 | 697.95 | −3.30 | −0.47% | 0.00 cr | 698.81 | 81.8% | ₹0 cr |
| 11 Aug '26 | 710.00 | 714.00 | 690.00 | 701.25 | −8.75 | −1.23% | 0.00 cr | 702.96 | 33.3% | ₹0 cr |
| 10 Aug '26 | 724.95 | 724.95 | 698.50 | 710.00 | +11.60 | +1.66% | 0.00 cr | 707.70 | 60.0% | ₹0 cr |
| 07 Aug '26 | 691.05 | 704.00 | 685.00 | 698.40 | −7.60 | −1.08% | 0.00 cr | 698.15 | 71.4% | ₹0 cr |
| 06 Aug '26 | 705.00 | 720.00 | 697.00 | 706.00 | −12.65 | −1.76% | 0.00 cr | 705.74 | 62.2% | ₹1 cr |
| 05 Aug '26 | 705.00 | 725.00 | 696.00 | 718.65 | +3.35 | +0.47% | 0.00 cr | 706.69 | 52.2% | ₹1 cr |
| 04 Aug '26 | 705.00 | 725.00 | 698.25 | 715.30 | −5.70 | −0.79% | 0.00 cr | 712.55 | 41.7% | ₹0 cr |
| 03 Aug '26 | 729.00 | 729.95 | 691.00 | 721.00 | +0.00 | +0.00% | 0.00 cr | 706.42 | 52.4% | ₹1 cr |
| 31 Jul '26 | 721.00 | 721.00 | 721.00 | 721.00 | −2.40 | −0.33% | 0.00 cr | 721.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 719.00 | 728.00 | 700.00 | 723.40 | −5.60 | −0.77% | 0.00 cr | 712.40 | 51.2% | ₹1 cr |
| 29 Jul '26 | 742.00 | 742.00 | 729.00 | 729.00 | +3.50 | +0.48% | 0.00 cr | 735.50 | 100.0% | ₹0 cr |
| 28 Jul '26 | 720.00 | 728.95 | 711.00 | 725.50 | −8.90 | −1.21% | 0.00 cr | 717.48 | 45.5% | ₹0 cr |
| 27 Jul '26 | 725.00 | 740.00 | 710.00 | 734.40 | +5.60 | +0.77% | 0.00 cr | 718.64 | 58.1% | ₹1 cr |
| 24 Jul '26 | 728.80 | 728.80 | 728.80 | 728.80 | −1.20 | −0.16% | 0.00 cr | 728.80 | 100.0% | ₹0 cr |
| 23 Jul '26 | 742.30 | 742.30 | 701.00 | 730.00 | +11.00 | +1.53% | 0.00 cr | 724.43 | 100.0% | ₹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.
