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 | 777.70 | 810.00 | 740.05 | 802.65 | +50.90 | +6.77% | 0.00 cr | 792.94 | 97.7% | ₹0 cr |
| 03 Sep '26 | 735.55 | 770.00 | 735.00 | 751.75 | +23.10 | +3.17% | 0.00 cr | 746.20 | 90.6% | ₹0 cr |
| 02 Sep '26 | 719.20 | 745.00 | 700.00 | 728.65 | −10.85 | −1.47% | 0.00 cr | 717.84 | 83.0% | ₹0 cr |
| 01 Sep '26 | 758.00 | 765.00 | 735.00 | 739.50 | −6.50 | −0.87% | 0.00 cr | 753.37 | 90.8% | ₹0 cr |
| 31 Aug '26 | 744.75 | 765.00 | 744.75 | 746.00 | +1.25 | +0.17% | 0.00 cr | 757.18 | 69.0% | ₹0 cr |
| 28 Aug '26 | 752.00 | 796.95 | 731.05 | 744.75 | −7.10 | −0.94% | 0.00 cr | 762.86 | 30.3% | ₹0 cr |
| 27 Aug '26 | 785.00 | 785.00 | 737.00 | 751.85 | −33.15 | −4.22% | 0.00 cr | 750.49 | 58.8% | ₹0 cr |
| 26 Aug '26 | 730.05 | 819.00 | 730.05 | 785.00 | +22.05 | +2.89% | 0.00 cr | 798.17 | 59.5% | ₹0 cr |
| 25 Aug '26 | 749.20 | 778.00 | 746.40 | 762.95 | −7.40 | −0.96% | 0.00 cr | 765.88 | 80.9% | ₹0 cr |
| 24 Aug '26 | 733.10 | 779.00 | 733.00 | 770.35 | +38.15 | +5.21% | 0.00 cr | 760.20 | 84.0% | ₹0 cr |
| 21 Aug '26 | 759.90 | 759.90 | 732.05 | 732.20 | +0.30 | +0.04% | 0.00 cr | 736.18 | 72.8% | ₹0 cr |
| 20 Aug '26 | 749.00 | 751.00 | 716.00 | 731.90 | +3.55 | +0.49% | 0.00 cr | 741.75 | 93.8% | ₹0 cr |
| 19 Aug '26 | 703.80 | 735.00 | 680.00 | 728.35 | +4.60 | +0.64% | 0.00 cr | 727.51 | 96.2% | ₹1 cr |
| 18 Aug '26 | 704.50 | 733.00 | 675.25 | 723.75 | +19.25 | +2.73% | 0.00 cr | 695.49 | 85.7% | ₹0 cr |
| 17 Aug '26 | 690.10 | 709.00 | 690.10 | 704.50 | +24.55 | +3.61% | 0.00 cr | 700.97 | 100.0% | ₹1 cr |
| 14 Aug '26 | 653.45 | 694.00 | 653.40 | 679.95 | −10.05 | −1.46% | 0.00 cr | 679.18 | 95.5% | ₹0 cr |
| 13 Aug '26 | 691.00 | 691.00 | 690.00 | 690.00 | −1.00 | −0.14% | 0.00 cr | 690.17 | 100.0% | ₹0 cr |
| 12 Aug '26 | 684.00 | 691.15 | 684.00 | 691.00 | +17.25 | +2.56% | 0.00 cr | 690.87 | 98.2% | ₹0 cr |
| 11 Aug '26 | 710.00 | 710.00 | 650.00 | 673.75 | −24.55 | −3.52% | 0.00 cr | 678.71 | 90.6% | ₹0 cr |
| 10 Aug '26 | 710.00 | 710.00 | 685.05 | 698.30 | +6.50 | +0.94% | 0.00 cr | 700.91 | 92.3% | ₹0 cr |
| 07 Aug '26 | 734.00 | 734.00 | 682.30 | 691.80 | −17.95 | −2.53% | 0.00 cr | 695.79 | 93.1% | ₹0 cr |
| 05 Aug '26 | 680.05 | 709.80 | 680.00 | 709.75 | +21.35 | +3.10% | 0.00 cr | 682.18 | 93.9% | ₹0 cr |
| 04 Aug '26 | 715.00 | 715.00 | 677.80 | 688.40 | −10.60 | −1.52% | 0.00 cr | 691.09 | 94.9% | ₹0 cr |
| 03 Aug '26 | 710.00 | 710.00 | 668.00 | 699.00 | +22.60 | +3.34% | 0.00 cr | 689.84 | 74.3% | ₹0 cr |
| 31 Jul '26 | 690.00 | 690.00 | 676.40 | 676.40 | −13.55 | −1.96% | 0.00 cr | 677.64 | 100.0% | ₹0 cr |
| 30 Jul '26 | 681.20 | 690.00 | 681.20 | 689.95 | −0.05 | −0.01% | 0.00 cr | 687.38 | 100.0% | ₹0 cr |
| 29 Jul '26 | 705.05 | 705.05 | 690.00 | 690.00 | −15.05 | −2.13% | 0.00 cr | 692.48 | 100.0% | ₹0 cr |
| 28 Jul '26 | 699.80 | 710.00 | 680.00 | 705.05 | +7.05 | +1.01% | 0.00 cr | 703.58 | 97.4% | ₹0 cr |
| 27 Jul '26 | 684.90 | 700.00 | 678.00 | 698.00 | +20.85 | +3.08% | 0.00 cr | 692.35 | 94.4% | ₹0 cr |
| 24 Jul '26 | 712.30 | 728.00 | 605.00 | 677.15 | −66.25 | −8.91% | 0.00 cr | 661.39 | 52.2% | ₹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.
