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 | 732.50 | 732.50 | 689.45 | 700.85 | −26.00 | −3.58% | 0.11 cr | 703.63 | 50.9% | ₹79 cr |
| 03 Sep '26 | 731.20 | 742.50 | 722.65 | 726.85 | +0.75 | +0.10% | 0.04 cr | 731.37 | 40.1% | ₹32 cr |
| 02 Sep '26 | 749.00 | 749.00 | 723.00 | 726.10 | −27.50 | −3.65% | 0.06 cr | 733.51 | 49.5% | ₹44 cr |
| 01 Sep '26 | 747.80 | 759.00 | 737.50 | 753.60 | +10.00 | +1.34% | 0.12 cr | 749.60 | 39.9% | ₹91 cr |
| 31 Aug '26 | 764.15 | 767.25 | 732.95 | 743.60 | −7.65 | −1.02% | 0.11 cr | 746.39 | 48.1% | ₹83 cr |
| 28 Aug '26 | 720.95 | 753.00 | 720.15 | 751.25 | +34.60 | +4.83% | 0.14 cr | 741.65 | 45.7% | ₹101 cr |
| 27 Aug '26 | 731.90 | 741.30 | 713.35 | 716.65 | −15.35 | −2.10% | 0.06 cr | 726.73 | 55.5% | ₹42 cr |
| 26 Aug '26 | 723.50 | 741.40 | 715.85 | 732.00 | +10.90 | +1.51% | 0.08 cr | 728.48 | 50.1% | ₹61 cr |
| 25 Aug '26 | 726.00 | 736.15 | 716.90 | 721.10 | −7.40 | −1.02% | 0.07 cr | 723.04 | 61.9% | ₹52 cr |
| 24 Aug '26 | 737.05 | 747.30 | 725.05 | 728.50 | −8.55 | −1.16% | 0.06 cr | 734.99 | 51.4% | ₹45 cr |
| 21 Aug '26 | 745.60 | 748.70 | 734.10 | 737.05 | −8.35 | −1.12% | 0.05 cr | 740.73 | 53.6% | ₹38 cr |
| 20 Aug '26 | 750.00 | 751.35 | 738.50 | 745.40 | −3.80 | −0.51% | 0.05 cr | 744.99 | 48.8% | ₹37 cr |
| 19 Aug '26 | 761.00 | 772.80 | 745.00 | 749.20 | −5.15 | −0.68% | 0.11 cr | 759.05 | 41.0% | ₹86 cr |
| 18 Aug '26 | 756.35 | 759.00 | 745.05 | 754.35 | −0.65 | −0.09% | 0.09 cr | 753.15 | 52.1% | ₹65 cr |
| 17 Aug '26 | 738.85 | 759.00 | 733.95 | 755.00 | +22.40 | +3.06% | 0.10 cr | 747.48 | 49.3% | ₹77 cr |
| 14 Aug '26 | 730.00 | 741.80 | 728.35 | 732.60 | −0.70 | −0.10% | 0.04 cr | 733.76 | 47.7% | ₹30 cr |
| 13 Aug '26 | 747.80 | 748.25 | 729.35 | 733.30 | −10.00 | −1.35% | 0.06 cr | 738.62 | 54.4% | ₹41 cr |
| 12 Aug '26 | 755.80 | 760.00 | 739.90 | 743.30 | −8.05 | −1.07% | 0.10 cr | 745.43 | 49.4% | ₹73 cr |
| 11 Aug '26 | 738.80 | 761.80 | 737.60 | 751.35 | +15.15 | +2.06% | 0.17 cr | 751.27 | 47.7% | ₹124 cr |
| 10 Aug '26 | 730.00 | 763.50 | 728.45 | 736.20 | +9.65 | +1.33% | 0.34 cr | 748.53 | 44.6% | ₹252 cr |
| 07 Aug '26 | 693.00 | 729.00 | 688.35 | 726.55 | +26.05 | +3.72% | 0.18 cr | 718.03 | 45.0% | ₹126 cr |
| 06 Aug '26 | 710.00 | 718.60 | 695.00 | 700.50 | −5.95 | −0.84% | 0.14 cr | 706.91 | 44.7% | ₹102 cr |
| 05 Aug '26 | 698.80 | 710.00 | 691.30 | 706.45 | +17.75 | +2.58% | 0.18 cr | 701.25 | 51.8% | ₹126 cr |
| 04 Aug '26 | 684.55 | 708.80 | 676.15 | 688.70 | +7.55 | +1.11% | 0.29 cr | 688.33 | 36.4% | ₹201 cr |
| 03 Aug '26 | 659.70 | 684.70 | 642.35 | 681.15 | +30.00 | +4.61% | 0.32 cr | 665.57 | 46.5% | ₹213 cr |
| 31 Jul '26 | 630.00 | 654.65 | 624.20 | 651.15 | +24.75 | +3.95% | 0.24 cr | 643.64 | 46.5% | ₹157 cr |
| 30 Jul '26 | 642.25 | 642.25 | 623.30 | 626.40 | −15.85 | −2.47% | 0.09 cr | 630.38 | 52.7% | ₹56 cr |
| 29 Jul '26 | 631.60 | 645.00 | 626.15 | 642.25 | +11.60 | +1.84% | 0.17 cr | 638.81 | 48.1% | ₹108 cr |
| 28 Jul '26 | 626.00 | 641.00 | 620.25 | 630.65 | +5.20 | +0.83% | 0.31 cr | 632.21 | 33.8% | ₹196 cr |
| 27 Jul '26 | 595.00 | 635.55 | 595.00 | 625.45 | +44.75 | +7.71% | 1.21 cr | 620.84 | 23.1% | ₹754 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.
