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 | 768.20 | 772.60 | 753.20 | 764.95 | −3.45 | −0.45% | 0.02 cr | 762.71 | 48.0% | ₹19 cr |
| 03 Sep '26 | 775.00 | 782.20 | 763.15 | 768.40 | +0.65 | +0.08% | 0.02 cr | 770.77 | 46.3% | ₹14 cr |
| 02 Sep '26 | 796.20 | 796.20 | 762.00 | 767.75 | −29.25 | −3.67% | 0.05 cr | 774.80 | 59.8% | ₹42 cr |
| 01 Sep '26 | 814.95 | 814.95 | 783.95 | 797.00 | −6.25 | −0.78% | 0.03 cr | 794.88 | 53.1% | ₹25 cr |
| 31 Aug '26 | 770.65 | 822.75 | 759.05 | 803.25 | +32.60 | +4.23% | 0.08 cr | 787.23 | 49.6% | ₹63 cr |
| 28 Aug '26 | 769.00 | 780.75 | 767.05 | 770.65 | −6.05 | −0.78% | 0.02 cr | 772.86 | 55.0% | ₹19 cr |
| 27 Aug '26 | 781.00 | 796.75 | 764.15 | 776.70 | −4.00 | −0.51% | 0.04 cr | 784.93 | 61.5% | ₹35 cr |
| 26 Aug '26 | 790.50 | 794.50 | 770.00 | 780.70 | −9.80 | −1.24% | 0.03 cr | 782.26 | 53.7% | ₹24 cr |
| 25 Aug '26 | 790.90 | 798.65 | 779.00 | 790.50 | −0.40 | −0.05% | 0.02 cr | 787.83 | 48.1% | ₹12 cr |
| 24 Aug '26 | 801.80 | 804.85 | 785.75 | 790.90 | −6.30 | −0.79% | 0.02 cr | 793.47 | 51.8% | ₹19 cr |
| 21 Aug '26 | 805.00 | 809.75 | 767.10 | 797.20 | −6.45 | −0.80% | 0.06 cr | 786.17 | 37.3% | ₹47 cr |
| 20 Aug '26 | 809.00 | 823.00 | 798.70 | 803.65 | −0.95 | −0.12% | 0.03 cr | 809.29 | 53.9% | ₹27 cr |
| 19 Aug '26 | 799.95 | 808.45 | 794.00 | 804.60 | +4.55 | +0.57% | 0.03 cr | 802.74 | 48.4% | ₹21 cr |
| 18 Aug '26 | 808.00 | 813.05 | 795.35 | 800.05 | −6.50 | −0.81% | 0.03 cr | 801.54 | 52.5% | ₹26 cr |
| 17 Aug '26 | 793.55 | 808.90 | 788.45 | 806.55 | +14.50 | +1.83% | 0.06 cr | 798.80 | 48.3% | ₹45 cr |
| 14 Aug '26 | 762.45 | 795.00 | 761.60 | 792.05 | +27.05 | +3.54% | 0.05 cr | 782.80 | 43.7% | ₹43 cr |
| 13 Aug '26 | 786.80 | 787.05 | 756.15 | 765.00 | −18.25 | −2.33% | 0.05 cr | 768.87 | 51.5% | ₹36 cr |
| 12 Aug '26 | 744.00 | 792.55 | 739.10 | 783.25 | +46.10 | +6.25% | 0.14 cr | 778.33 | 31.7% | ₹106 cr |
| 11 Aug '26 | 730.00 | 741.40 | 727.00 | 737.15 | +4.35 | +0.59% | 0.04 cr | 735.11 | 57.2% | ₹28 cr |
| 10 Aug '26 | 745.00 | 750.10 | 726.80 | 732.80 | −5.10 | −0.69% | 0.06 cr | 739.38 | 60.5% | ₹43 cr |
| 07 Aug '26 | 755.50 | 757.90 | 733.80 | 737.90 | −23.55 | −3.09% | 0.06 cr | 743.71 | 58.0% | ₹41 cr |
| 06 Aug '26 | 762.00 | 766.70 | 753.20 | 761.45 | −5.25 | −0.68% | 0.04 cr | 760.20 | 50.3% | ₹27 cr |
| 05 Aug '26 | 771.90 | 782.50 | 762.70 | 766.70 | −0.05 | −0.01% | 0.09 cr | 769.85 | 50.9% | ₹66 cr |
| 04 Aug '26 | 738.70 | 772.00 | 732.00 | 766.75 | +33.90 | +4.63% | 0.09 cr | 755.14 | 34.7% | ₹70 cr |
| 03 Aug '26 | 715.00 | 740.00 | 709.45 | 732.85 | +36.20 | +5.20% | 0.16 cr | 728.62 | 44.6% | ₹119 cr |
| 31 Jul '26 | 690.00 | 715.50 | 685.35 | 696.65 | +15.60 | +2.29% | 0.19 cr | 704.20 | 32.4% | ₹136 cr |
| 30 Jul '26 | 658.05 | 700.00 | 654.45 | 681.05 | +20.50 | +3.10% | 0.19 cr | 683.35 | 23.4% | ₹128 cr |
| 29 Jul '26 | 664.00 | 672.95 | 656.95 | 660.55 | −4.55 | −0.68% | 0.04 cr | 663.98 | 57.8% | ₹25 cr |
| 28 Jul '26 | 665.35 | 669.00 | 654.00 | 665.10 | −0.25 | −0.04% | 0.03 cr | 662.23 | 41.7% | ₹23 cr |
| 27 Jul '26 | 638.00 | 671.40 | 633.20 | 665.35 | +36.65 | +5.83% | 0.14 cr | 657.90 | 40.8% | ₹89 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.
