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 | 752.30 | 756.80 | 733.05 | 740.85 | −17.05 | −2.25% | 0.19 cr | 748.02 | 19.6% | ₹140 cr |
| 03 Sep '26 | 672.20 | 765.00 | 672.20 | 757.90 | +90.65 | +13.59% | 1.66 cr | 749.70 | 9.3% | ₹1,244 cr |
| 02 Sep '26 | 632.90 | 674.90 | 625.30 | 667.25 | +31.95 | +5.03% | 0.22 cr | 664.17 | 30.6% | ₹145 cr |
| 01 Sep '26 | 631.50 | 644.00 | 626.25 | 635.30 | +3.45 | +0.55% | 0.03 cr | 635.81 | 43.2% | ₹19 cr |
| 31 Aug '26 | 626.95 | 640.75 | 620.10 | 631.85 | +5.00 | +0.80% | 0.04 cr | 630.32 | 40.9% | ₹23 cr |
| 28 Aug '26 | 614.00 | 630.00 | 612.10 | 626.85 | +12.85 | +2.09% | 0.03 cr | 625.50 | 48.0% | ₹18 cr |
| 27 Aug '26 | 624.15 | 625.65 | 611.00 | 614.00 | −7.05 | −1.14% | 0.03 cr | 615.82 | 44.6% | ₹21 cr |
| 26 Aug '26 | 630.00 | 634.00 | 620.00 | 621.05 | −6.15 | −0.98% | 0.06 cr | 622.85 | 52.4% | ₹38 cr |
| 25 Aug '26 | 632.00 | 638.40 | 618.05 | 627.20 | −5.00 | −0.79% | 0.04 cr | 624.72 | 38.0% | ₹25 cr |
| 24 Aug '26 | 645.00 | 645.00 | 631.00 | 632.20 | −10.95 | −1.70% | 0.02 cr | 637.44 | 54.0% | ₹15 cr |
| 21 Aug '26 | 654.90 | 654.90 | 640.10 | 643.15 | −13.50 | −2.06% | 0.03 cr | 645.34 | 45.3% | ₹18 cr |
| 20 Aug '26 | 633.00 | 658.95 | 630.00 | 656.65 | +26.15 | +4.15% | 0.07 cr | 649.88 | 51.7% | ₹48 cr |
| 19 Aug '26 | 624.25 | 644.55 | 621.95 | 630.50 | +5.50 | +0.88% | 0.05 cr | 634.77 | 44.2% | ₹29 cr |
| 18 Aug '26 | 649.75 | 658.00 | 621.00 | 625.00 | −22.85 | −3.53% | 0.07 cr | 640.57 | 48.3% | ₹47 cr |
| 17 Aug '26 | 634.80 | 648.90 | 628.00 | 647.85 | +12.40 | +1.95% | 0.11 cr | 643.20 | 44.6% | ₹73 cr |
| 14 Aug '26 | 643.50 | 644.80 | 630.25 | 635.45 | −6.55 | −1.02% | 0.03 cr | 635.61 | 49.1% | ₹17 cr |
| 13 Aug '26 | 616.85 | 645.40 | 614.55 | 642.00 | +23.05 | +3.72% | 0.09 cr | 638.12 | 45.8% | ₹59 cr |
| 12 Aug '26 | 623.75 | 623.75 | 612.05 | 618.95 | −5.35 | −0.86% | 0.07 cr | 618.16 | 45.3% | ₹44 cr |
| 11 Aug '26 | 630.00 | 638.25 | 621.10 | 624.30 | −2.70 | −0.43% | 0.03 cr | 628.93 | 48.0% | ₹17 cr |
| 10 Aug '26 | 616.00 | 637.25 | 605.20 | 627.00 | +12.05 | +1.96% | 0.09 cr | 627.91 | 44.6% | ₹58 cr |
| 07 Aug '26 | 624.45 | 633.75 | 603.00 | 614.95 | −12.65 | −2.02% | 0.04 cr | 623.16 | 39.9% | ₹25 cr |
| 06 Aug '26 | 640.00 | 641.00 | 624.80 | 627.60 | −1.80 | −0.29% | 0.05 cr | 633.20 | 47.9% | ₹29 cr |
| 05 Aug '26 | 607.50 | 638.45 | 604.05 | 629.40 | +24.30 | +4.02% | 0.09 cr | 627.56 | 44.1% | ₹58 cr |
| 04 Aug '26 | 606.00 | 608.40 | 595.05 | 605.10 | +3.10 | +0.51% | 0.05 cr | 600.76 | 45.9% | ₹33 cr |
| 03 Aug '26 | 589.40 | 609.30 | 584.05 | 602.00 | +21.90 | +3.78% | 0.07 cr | 601.17 | 47.5% | ₹40 cr |
| 31 Jul '26 | 584.90 | 592.00 | 577.60 | 580.10 | −2.10 | −0.36% | 0.02 cr | 584.10 | 51.5% | ₹13 cr |
| 30 Jul '26 | 585.10 | 588.45 | 577.50 | 582.20 | −6.30 | −1.07% | 0.02 cr | 582.65 | 38.4% | ₹10 cr |
| 29 Jul '26 | 580.00 | 595.00 | 571.45 | 588.50 | +11.70 | +2.03% | 0.03 cr | 580.82 | 38.5% | ₹16 cr |
| 28 Jul '26 | 593.95 | 599.45 | 571.55 | 576.80 | −18.20 | −3.06% | 0.04 cr | 581.28 | 36.8% | ₹23 cr |
| 27 Jul '26 | 598.00 | 603.05 | 585.25 | 595.00 | +6.60 | +1.12% | 0.08 cr | 593.22 | 47.1% | ₹46 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.
