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 | 738.00 | 750.00 | 714.60 | 738.45 | +3.50 | +0.48% | 0.02 cr | 730.29 | 43.8% | ₹15 cr |
| 03 Sep '26 | 750.00 | 750.00 | 731.50 | 734.95 | −11.05 | −1.48% | 0.02 cr | 740.88 | 49.3% | ₹12 cr |
| 02 Sep '26 | 690.00 | 753.00 | 685.85 | 746.00 | +50.30 | +7.23% | 0.12 cr | 735.39 | 30.7% | ₹87 cr |
| 01 Sep '26 | 705.45 | 725.00 | 687.00 | 695.70 | −9.75 | −1.38% | 0.02 cr | 704.58 | 46.0% | ₹17 cr |
| 31 Aug '26 | 697.10 | 709.75 | 675.00 | 705.45 | +13.85 | +2.00% | 0.02 cr | 698.65 | 44.3% | ₹13 cr |
| 28 Aug '26 | 694.95 | 714.00 | 685.25 | 691.60 | +1.10 | +0.16% | 0.02 cr | 697.79 | 46.5% | ₹13 cr |
| 27 Aug '26 | 687.70 | 704.95 | 686.05 | 690.50 | +2.80 | +0.41% | 0.01 cr | 695.39 | 43.8% | ₹10 cr |
| 26 Aug '26 | 691.90 | 694.95 | 680.05 | 687.70 | −0.85 | −0.12% | 0.01 cr | 687.56 | 43.8% | ₹7 cr |
| 25 Aug '26 | 696.90 | 704.10 | 681.10 | 688.55 | −11.00 | −1.57% | 0.01 cr | 691.64 | 47.8% | ₹9 cr |
| 24 Aug '26 | 669.30 | 722.10 | 669.30 | 699.55 | +30.25 | +4.52% | 0.06 cr | 707.16 | 42.8% | ₹46 cr |
| 21 Aug '26 | 679.50 | 691.00 | 657.05 | 669.30 | −14.90 | −2.18% | 0.04 cr | 671.49 | 44.7% | ₹28 cr |
| 20 Aug '26 | 704.00 | 729.85 | 672.75 | 684.20 | −10.80 | −1.55% | 0.17 cr | 703.59 | 27.8% | ₹119 cr |
| 19 Aug '26 | 665.90 | 701.90 | 660.25 | 695.00 | +29.25 | +4.39% | 0.05 cr | 688.88 | 48.8% | ₹38 cr |
| 18 Aug '26 | 700.00 | 703.80 | 651.75 | 665.75 | −28.85 | −4.15% | 0.07 cr | 669.40 | 49.9% | ₹48 cr |
| 17 Aug '26 | 640.00 | 698.75 | 620.00 | 694.60 | +45.95 | +7.08% | 0.12 cr | 670.80 | 44.1% | ₹83 cr |
| 14 Aug '26 | 673.90 | 673.95 | 642.00 | 648.65 | −11.95 | −1.81% | 0.03 cr | 654.32 | 60.2% | ₹20 cr |
| 13 Aug '26 | 675.00 | 679.00 | 654.00 | 660.60 | −7.70 | −1.15% | 0.01 cr | 667.44 | 47.4% | ₹8 cr |
| 12 Aug '26 | 683.00 | 683.35 | 652.00 | 668.30 | −10.55 | −1.55% | 0.03 cr | 662.84 | 58.6% | ₹23 cr |
| 11 Aug '26 | 672.00 | 687.95 | 661.70 | 678.85 | +6.95 | +1.03% | 0.03 cr | 677.00 | 53.3% | ₹18 cr |
| 10 Aug '26 | 643.95 | 680.05 | 641.35 | 671.90 | +32.70 | +5.12% | 0.05 cr | 672.15 | 57.5% | ₹32 cr |
| 07 Aug '26 | 643.85 | 658.00 | 635.00 | 639.20 | −7.85 | −1.21% | 0.01 cr | 648.38 | 48.5% | ₹8 cr |
| 06 Aug '26 | 649.90 | 661.25 | 643.00 | 647.05 | −0.10 | −0.02% | 0.01 cr | 650.32 | 57.0% | ₹5 cr |
| 05 Aug '26 | 661.00 | 666.90 | 636.70 | 647.15 | −5.85 | −0.90% | 0.01 cr | 653.68 | 59.2% | ₹7 cr |
| 04 Aug '26 | 654.80 | 660.50 | 647.05 | 653.00 | +2.80 | +0.43% | 0.01 cr | 654.22 | 56.5% | ₹6 cr |
| 03 Aug '26 | 619.10 | 662.05 | 617.75 | 650.20 | +39.65 | +6.49% | 0.02 cr | 648.08 | 46.4% | ₹13 cr |
| 31 Jul '26 | 610.00 | 631.05 | 606.95 | 610.55 | +0.05 | +0.01% | 0.01 cr | 617.23 | 45.2% | ₹5 cr |
| 30 Jul '26 | 609.20 | 618.50 | 597.00 | 610.50 | +2.25 | +0.37% | 0.01 cr | 606.89 | 46.7% | ₹7 cr |
| 29 Jul '26 | 608.90 | 620.00 | 603.55 | 608.25 | +5.30 | +0.88% | 0.01 cr | 608.03 | 47.1% | ₹5 cr |
| 28 Jul '26 | 624.20 | 631.10 | 600.00 | 602.95 | −21.75 | −3.48% | 0.01 cr | 607.73 | 57.1% | ₹6 cr |
| 27 Jul '26 | 624.00 | 642.00 | 619.55 | 624.70 | +2.40 | +0.39% | 0.01 cr | 625.30 | 32.3% | ₹4 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.
