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 | 808.00 | 816.45 | 781.00 | 785.50 | −20.65 | −2.56% | 0.00 cr | 794.33 | 41.5% | ₹3 cr |
| 03 Sep '26 | 800.00 | 826.75 | 788.30 | 806.15 | +20.45 | +2.60% | 0.01 cr | 810.34 | 51.8% | ₹5 cr |
| 02 Sep '26 | 802.00 | 820.00 | 771.70 | 785.70 | −15.90 | −1.98% | 0.00 cr | 795.70 | 39.9% | ₹3 cr |
| 01 Sep '26 | 758.00 | 824.00 | 752.50 | 801.60 | +43.55 | +5.75% | 0.01 cr | 798.27 | 35.4% | ₹11 cr |
| 31 Aug '26 | 774.00 | 789.30 | 751.00 | 758.05 | −18.65 | −2.40% | 0.00 cr | 768.69 | 36.9% | ₹3 cr |
| 28 Aug '26 | 732.20 | 789.90 | 732.20 | 776.70 | +38.50 | +5.22% | 0.01 cr | 776.87 | 33.6% | ₹6 cr |
| 27 Aug '26 | 746.15 | 754.65 | 735.10 | 738.20 | −12.35 | −1.65% | 0.00 cr | 742.15 | 64.0% | ₹1 cr |
| 26 Aug '26 | 757.95 | 763.45 | 746.10 | 750.55 | −0.95 | −0.13% | 0.00 cr | 754.05 | 63.7% | ₹1 cr |
| 25 Aug '26 | 778.00 | 778.00 | 749.10 | 751.50 | −17.10 | −2.22% | 0.00 cr | 759.83 | 50.2% | ₹1 cr |
| 24 Aug '26 | 765.00 | 777.15 | 742.00 | 768.60 | +5.25 | +0.69% | 0.00 cr | 760.35 | 49.1% | ₹2 cr |
| 21 Aug '26 | 787.00 | 787.00 | 752.30 | 763.35 | −24.05 | −3.05% | 0.00 cr | 764.44 | 46.6% | ₹3 cr |
| 20 Aug '26 | 776.80 | 803.95 | 776.75 | 787.40 | +9.60 | +1.23% | 0.01 cr | 793.18 | 41.5% | ₹5 cr |
| 19 Aug '26 | 788.00 | 814.65 | 769.35 | 777.80 | +25.45 | +3.38% | 0.03 cr | 795.32 | 21.4% | ₹26 cr |
| 18 Aug '26 | 734.25 | 759.00 | 723.05 | 752.35 | +18.15 | +2.47% | 0.00 cr | 744.17 | 49.5% | ₹3 cr |
| 17 Aug '26 | 729.65 | 749.90 | 724.55 | 734.20 | −6.60 | −0.89% | 0.00 cr | 734.04 | 57.5% | ₹2 cr |
| 14 Aug '26 | 751.40 | 756.60 | 720.05 | 740.80 | −4.65 | −0.62% | 0.01 cr | 736.84 | 48.3% | ₹4 cr |
| 13 Aug '26 | 709.90 | 769.30 | 709.85 | 745.45 | +48.15 | +6.91% | 0.02 cr | 742.14 | 30.9% | ₹13 cr |
| 12 Aug '26 | 686.00 | 715.40 | 675.00 | 697.30 | +8.20 | +1.19% | 0.00 cr | 687.82 | 52.8% | ₹2 cr |
| 11 Aug '26 | 690.10 | 714.00 | 685.25 | 689.10 | −6.10 | −0.88% | 0.00 cr | 699.05 | 42.9% | ₹2 cr |
| 10 Aug '26 | 708.65 | 729.00 | 685.30 | 695.20 | −11.45 | −1.62% | 0.00 cr | 699.19 | 51.6% | ₹2 cr |
| 07 Aug '26 | 700.00 | 714.30 | 681.80 | 706.65 | +14.95 | +2.16% | 0.00 cr | 697.27 | 39.1% | ₹2 cr |
| 06 Aug '26 | 715.00 | 719.30 | 685.25 | 691.70 | −20.85 | −2.93% | 0.00 cr | 697.33 | 45.7% | ₹3 cr |
| 05 Aug '26 | 735.00 | 739.40 | 701.75 | 712.55 | −22.65 | −3.08% | 0.01 cr | 722.24 | 45.5% | ₹8 cr |
| 04 Aug '26 | 662.00 | 780.60 | 654.95 | 735.20 | +82.40 | +12.62% | 0.14 cr | 737.13 | 11.2% | ₹102 cr |
| 03 Aug '26 | 659.40 | 661.00 | 644.00 | 652.80 | +23.10 | +3.67% | 0.01 cr | 653.78 | 49.3% | ₹5 cr |
| 31 Jul '26 | 629.95 | 688.00 | 610.40 | 629.70 | +24.70 | +4.08% | 0.05 cr | 639.09 | 15.9% | ₹34 cr |
| 30 Jul '26 | 592.00 | 625.40 | 569.70 | 605.00 | +22.55 | +3.87% | 0.01 cr | 607.41 | 36.6% | ₹8 cr |
| 29 Jul '26 | 590.00 | 594.70 | 574.90 | 582.45 | −0.10 | −0.02% | 0.00 cr | 584.38 | 54.3% | ₹1 cr |
| 28 Jul '26 | 577.85 | 605.00 | 572.30 | 582.55 | +10.40 | +1.82% | 0.01 cr | 592.79 | 38.1% | ₹4 cr |
| 27 Jul '26 | 565.25 | 575.00 | 562.00 | 572.15 | +9.70 | +1.72% | 0.00 cr | 569.87 | 69.0% | ₹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.
