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 | 757.00 | 762.75 | 748.10 | 750.95 | −2.00 | −0.27% | 0.00 cr | 754.30 | 32.6% | ₹3 cr |
| 03 Sep '26 | 749.95 | 765.00 | 747.00 | 752.95 | +9.20 | +1.24% | 0.00 cr | 753.41 | 29.3% | ₹3 cr |
| 02 Sep '26 | 744.00 | 747.80 | 736.00 | 743.75 | −5.95 | −0.79% | 0.00 cr | 741.08 | 34.6% | ₹3 cr |
| 01 Sep '26 | 753.00 | 756.00 | 742.05 | 749.70 | −2.75 | −0.37% | 0.00 cr | 750.41 | 20.7% | ₹3 cr |
| 31 Aug '26 | 757.00 | 763.80 | 746.50 | 752.45 | −9.00 | −1.18% | 0.00 cr | 752.51 | 35.8% | ₹2 cr |
| 28 Aug '26 | 758.90 | 764.90 | 754.60 | 761.45 | +2.55 | +0.34% | 0.00 cr | 758.90 | 27.6% | ₹2 cr |
| 27 Aug '26 | 769.90 | 769.90 | 755.10 | 758.90 | −3.60 | −0.47% | 0.00 cr | 760.60 | 39.0% | ₹2 cr |
| 26 Aug '26 | 765.95 | 770.00 | 759.35 | 762.50 | −1.05 | −0.14% | 0.00 cr | 764.69 | 31.4% | ₹2 cr |
| 25 Aug '26 | 777.00 | 777.00 | 757.00 | 763.55 | −11.40 | −1.47% | 0.00 cr | 765.28 | 37.0% | ₹4 cr |
| 24 Aug '26 | 779.00 | 793.00 | 767.65 | 774.95 | −11.15 | −1.42% | 0.01 cr | 780.10 | 31.2% | ₹7 cr |
| 21 Aug '26 | 741.95 | 814.00 | 738.50 | 786.10 | +48.30 | +6.55% | 0.12 cr | 794.68 | 13.1% | ₹99 cr |
| 20 Aug '26 | 736.90 | 755.95 | 736.20 | 737.80 | +6.35 | +0.87% | 0.00 cr | 740.04 | 37.5% | ₹2 cr |
| 19 Aug '26 | 738.65 | 742.00 | 729.00 | 731.45 | −7.20 | −0.97% | 0.00 cr | 732.40 | 29.5% | ₹2 cr |
| 18 Aug '26 | 749.95 | 751.85 | 735.90 | 738.65 | −8.40 | −1.12% | 0.00 cr | 741.31 | 40.6% | ₹2 cr |
| 17 Aug '26 | 746.90 | 751.20 | 737.00 | 747.05 | +3.45 | +0.46% | 0.00 cr | 742.54 | 37.1% | ₹2 cr |
| 14 Aug '26 | 744.80 | 745.90 | 735.00 | 743.60 | −0.40 | −0.05% | 0.00 cr | 740.47 | 35.6% | ₹2 cr |
| 13 Aug '26 | 745.30 | 759.00 | 740.10 | 744.00 | −1.90 | −0.25% | 0.00 cr | 750.89 | 22.9% | ₹4 cr |
| 12 Aug '26 | 747.00 | 755.50 | 738.00 | 745.90 | +1.60 | +0.21% | 0.00 cr | 744.74 | 43.6% | ₹3 cr |
| 11 Aug '26 | 755.00 | 756.00 | 741.35 | 744.30 | −10.00 | −1.33% | 0.00 cr | 748.24 | 47.9% | ₹2 cr |
| 10 Aug '26 | 758.55 | 763.50 | 751.05 | 754.30 | −4.25 | −0.56% | 0.00 cr | 754.80 | 34.1% | ₹1 cr |
| 07 Aug '26 | 760.00 | 766.50 | 755.00 | 758.55 | −2.65 | −0.35% | 0.00 cr | 759.34 | 40.1% | ₹2 cr |
| 06 Aug '26 | 752.90 | 764.95 | 750.40 | 761.20 | +11.05 | +1.47% | 0.01 cr | 758.85 | 35.0% | ₹5 cr |
| 05 Aug '26 | 751.50 | 753.95 | 746.60 | 750.15 | +5.15 | +0.69% | 0.00 cr | 750.12 | 38.0% | ₹2 cr |
| 04 Aug '26 | 750.00 | 750.00 | 741.55 | 745.00 | −1.85 | −0.25% | 0.00 cr | 745.04 | 34.0% | ₹2 cr |
| 03 Aug '26 | 747.00 | 755.05 | 740.10 | 746.85 | +4.25 | +0.57% | 0.00 cr | 750.72 | 38.1% | ₹3 cr |
| 31 Jul '26 | 732.00 | 746.05 | 726.45 | 742.60 | +14.70 | +2.02% | 0.01 cr | 739.32 | 32.6% | ₹5 cr |
| 30 Jul '26 | 736.00 | 737.25 | 726.25 | 727.90 | −9.75 | −1.32% | 0.00 cr | 730.47 | 40.7% | ₹3 cr |
| 29 Jul '26 | 732.20 | 742.95 | 728.20 | 737.65 | +10.50 | +1.44% | 0.01 cr | 735.61 | 32.9% | ₹4 cr |
| 28 Jul '26 | 731.45 | 736.95 | 725.00 | 727.15 | −9.05 | −1.23% | 0.00 cr | 729.81 | 43.8% | ₹3 cr |
| 27 Jul '26 | 737.50 | 742.45 | 732.00 | 736.20 | +6.65 | +0.91% | 0.00 cr | 737.61 | 38.9% | ₹3 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.
