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 | 700.90 | 709.95 | 677.15 | 698.05 | −1.85 | −0.26% | 0.00 cr | 698.74 | 78.5% | ₹0 cr |
| 03 Sep '26 | 692.20 | 709.30 | 689.35 | 699.90 | +7.70 | +1.11% | 0.00 cr | 699.03 | 77.4% | ₹0 cr |
| 02 Sep '26 | 686.00 | 702.40 | 686.00 | 692.20 | −2.70 | −0.39% | 0.00 cr | 691.84 | 72.6% | ₹0 cr |
| 01 Sep '26 | 727.00 | 727.00 | 691.50 | 694.90 | −9.65 | −1.37% | 0.00 cr | 702.59 | 64.1% | ₹0 cr |
| 31 Aug '26 | 734.00 | 734.00 | 683.00 | 704.55 | +3.05 | +0.43% | 0.00 cr | 702.40 | 69.2% | ₹0 cr |
| 28 Aug '26 | 712.00 | 720.10 | 681.50 | 701.50 | −2.25 | −0.32% | 0.00 cr | 710.90 | 75.4% | ₹0 cr |
| 27 Aug '26 | 696.35 | 712.85 | 690.00 | 703.75 | +8.30 | +1.19% | 0.00 cr | 699.72 | 59.5% | ₹0 cr |
| 26 Aug '26 | 703.35 | 712.55 | 682.05 | 695.45 | −8.25 | −1.17% | 0.00 cr | 701.25 | 69.5% | ₹0 cr |
| 25 Aug '26 | 674.55 | 719.95 | 670.20 | 703.70 | +33.55 | +5.01% | 0.00 cr | 689.73 | 71.7% | ₹0 cr |
| 24 Aug '26 | 699.65 | 715.50 | 667.10 | 670.15 | −27.20 | −3.90% | 0.00 cr | 686.51 | 74.0% | ₹1 cr |
| 21 Aug '26 | 709.50 | 713.95 | 683.95 | 697.35 | −12.15 | −1.71% | 0.00 cr | 696.44 | 72.0% | ₹0 cr |
| 20 Aug '26 | 721.65 | 726.70 | 671.50 | 709.50 | −12.10 | −1.68% | 0.00 cr | 702.49 | 70.8% | ₹1 cr |
| 19 Aug '26 | 745.10 | 750.40 | 702.50 | 721.60 | −19.55 | −2.64% | 0.00 cr | 728.82 | 53.3% | ₹0 cr |
| 18 Aug '26 | 698.45 | 758.00 | 690.00 | 741.15 | +42.70 | +6.11% | 0.00 cr | 726.99 | 57.8% | ₹0 cr |
| 17 Aug '26 | 717.15 | 717.35 | 684.00 | 698.45 | −18.70 | −2.61% | 0.00 cr | 697.58 | 64.9% | ₹1 cr |
| 14 Aug '26 | 788.00 | 788.00 | 710.10 | 717.15 | −54.25 | −7.03% | 0.00 cr | 731.20 | 54.1% | ₹1 cr |
| 13 Aug '26 | 825.00 | 899.00 | 736.10 | 771.40 | −27.75 | −3.47% | 0.01 cr | 834.24 | 25.8% | ₹7 cr |
| 12 Aug '26 | 808.50 | 810.95 | 789.05 | 799.15 | +15.15 | +1.93% | 0.00 cr | 800.86 | 84.0% | ₹0 cr |
| 11 Aug '26 | 779.55 | 790.00 | 772.30 | 784.00 | +12.30 | +1.59% | 0.00 cr | 782.61 | 68.0% | ₹0 cr |
| 10 Aug '26 | 790.00 | 806.40 | 765.60 | 771.70 | −41.55 | −5.11% | 0.00 cr | 778.56 | 77.6% | ₹0 cr |
| 07 Aug '26 | 870.00 | 870.00 | 802.00 | 813.25 | −39.40 | −4.62% | 0.00 cr | 827.42 | 62.1% | ₹1 cr |
| 06 Aug '26 | 826.85 | 865.00 | 818.60 | 852.65 | +25.80 | +3.12% | 0.00 cr | 842.95 | 81.6% | ₹1 cr |
| 05 Aug '26 | 815.10 | 843.50 | 814.10 | 826.85 | +21.80 | +2.71% | 0.00 cr | 829.63 | 84.7% | ₹1 cr |
| 04 Aug '26 | 820.15 | 820.15 | 796.30 | 805.05 | −13.95 | −1.70% | 0.00 cr | 803.18 | 84.4% | ₹0 cr |
| 03 Aug '26 | 850.00 | 850.00 | 791.05 | 819.00 | +9.45 | +1.17% | 0.00 cr | 816.60 | 80.3% | ₹1 cr |
| 31 Jul '26 | 761.95 | 809.70 | 757.60 | 809.55 | +38.40 | +4.98% | 0.00 cr | 799.12 | 86.1% | ₹0 cr |
| 30 Jul '26 | 770.70 | 783.00 | 754.30 | 771.15 | −22.80 | −2.87% | 0.00 cr | 773.02 | 75.8% | ₹0 cr |
| 29 Jul '26 | 827.95 | 827.95 | 768.10 | 793.95 | −8.35 | −1.04% | 0.00 cr | 790.31 | 69.2% | ₹0 cr |
| 28 Jul '26 | 844.50 | 849.10 | 802.30 | 802.30 | −42.20 | −5.00% | 0.00 cr | 815.99 | 82.7% | ₹0 cr |
| 27 Jul '26 | 831.35 | 860.00 | 810.00 | 844.50 | +20.75 | +2.52% | 0.00 cr | 827.51 | 69.7% | ₹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.
