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 | 729.00 | 743.90 | 729.00 | 734.45 | +5.40 | +0.74% | 0.00 cr | 730.82 | 98.6% | ₹0 cr |
| 03 Sep '26 | 720.15 | 739.10 | 715.15 | 729.05 | +5.20 | +0.72% | 0.00 cr | 723.23 | 87.9% | ₹0 cr |
| 02 Sep '26 | 725.05 | 738.85 | 704.15 | 723.85 | −16.40 | −2.22% | 0.00 cr | 725.67 | 78.4% | ₹0 cr |
| 01 Sep '26 | 726.00 | 745.95 | 719.95 | 740.25 | +14.05 | +1.93% | 0.00 cr | 732.84 | 69.2% | ₹0 cr |
| 31 Aug '26 | 736.45 | 755.70 | 720.30 | 726.20 | −10.25 | −1.39% | 0.00 cr | 737.16 | 89.7% | ₹0 cr |
| 28 Aug '26 | 744.00 | 744.00 | 719.70 | 736.45 | +0.15 | +0.02% | 0.00 cr | 728.65 | 97.4% | ₹0 cr |
| 27 Aug '26 | 730.00 | 746.00 | 725.10 | 736.30 | +6.15 | +0.84% | 0.00 cr | 730.35 | 81.5% | ₹0 cr |
| 26 Aug '26 | 734.10 | 740.00 | 730.05 | 730.15 | −0.50 | −0.07% | 0.00 cr | 731.33 | 92.9% | ₹0 cr |
| 25 Aug '26 | 731.15 | 743.90 | 730.00 | 730.65 | −2.30 | −0.31% | 0.00 cr | 731.10 | 93.5% | ₹0 cr |
| 24 Aug '26 | 738.05 | 740.00 | 730.00 | 732.95 | −0.95 | −0.13% | 0.00 cr | 736.18 | 99.7% | ₹0 cr |
| 21 Aug '26 | 752.50 | 779.65 | 730.00 | 733.90 | −19.10 | −2.54% | 0.00 cr | 743.42 | 86.0% | ₹0 cr |
| 20 Aug '26 | 731.40 | 772.80 | 730.00 | 753.00 | +21.60 | +2.95% | 0.00 cr | 755.07 | 44.6% | ₹0 cr |
| 19 Aug '26 | 744.95 | 750.00 | 730.40 | 731.40 | +1.40 | +0.19% | 0.00 cr | 741.34 | 85.0% | ₹0 cr |
| 18 Aug '26 | 747.75 | 762.95 | 717.00 | 730.00 | −17.70 | −2.37% | 0.00 cr | 736.52 | 75.3% | ₹0 cr |
| 17 Aug '26 | 710.10 | 780.00 | 710.10 | 747.70 | +17.80 | +2.44% | 0.00 cr | 748.63 | 81.5% | ₹0 cr |
| 14 Aug '26 | 719.80 | 739.40 | 709.30 | 729.90 | +15.05 | +2.11% | 0.00 cr | 723.60 | 93.9% | ₹0 cr |
| 13 Aug '26 | 711.00 | 724.80 | 710.95 | 714.85 | −6.45 | −0.89% | 0.00 cr | 712.99 | 77.4% | ₹0 cr |
| 12 Aug '26 | 743.95 | 743.95 | 719.60 | 721.30 | +8.25 | +1.16% | 0.00 cr | 723.05 | 86.1% | ₹0 cr |
| 11 Aug '26 | 731.00 | 735.00 | 703.65 | 713.05 | −7.55 | −1.05% | 0.00 cr | 717.89 | 79.2% | ₹0 cr |
| 10 Aug '26 | 706.05 | 731.95 | 696.00 | 720.60 | −12.85 | −1.75% | 0.00 cr | 710.09 | 81.2% | ₹0 cr |
| 07 Aug '26 | 741.90 | 741.90 | 722.00 | 733.45 | +19.55 | +2.74% | 0.00 cr | 733.54 | 77.0% | ₹0 cr |
| 06 Aug '26 | 718.00 | 724.40 | 703.40 | 713.90 | −10.50 | −1.45% | 0.00 cr | 721.27 | 95.5% | ₹0 cr |
| 05 Aug '26 | 712.50 | 733.80 | 704.10 | 724.40 | +20.30 | +2.88% | 0.00 cr | 722.63 | 94.3% | ₹0 cr |
| 04 Aug '26 | 706.50 | 712.40 | 697.00 | 704.10 | −2.55 | −0.36% | 0.00 cr | 703.93 | 87.7% | ₹0 cr |
| 03 Aug '26 | 712.50 | 721.00 | 700.00 | 706.65 | +6.20 | +0.89% | 0.00 cr | 709.85 | 95.5% | ₹0 cr |
| 31 Jul '26 | 733.00 | 733.00 | 700.00 | 700.45 | −3.20 | −0.45% | 0.00 cr | 706.82 | 83.0% | ₹0 cr |
| 30 Jul '26 | 702.05 | 747.00 | 698.00 | 703.65 | −15.05 | −2.09% | 0.00 cr | 715.31 | 51.9% | ₹0 cr |
| 29 Jul '26 | 718.55 | 750.00 | 709.00 | 718.70 | +0.10 | +0.01% | 0.00 cr | 725.91 | 70.4% | ₹0 cr |
| 28 Jul '26 | 709.50 | 746.85 | 702.00 | 718.60 | +9.10 | +1.28% | 0.00 cr | 717.60 | 83.6% | ₹0 cr |
| 27 Jul '26 | 692.05 | 712.00 | 680.05 | 709.50 | +24.45 | +3.57% | 0.00 cr | 690.87 | 73.3% | ₹0 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.
