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 | 754.80 | 779.90 | 752.55 | 762.40 | +7.60 | +1.01% | 0.01 cr | 768.04 | — | ₹9 cr |
| 03 Sep '26 | 774.95 | 775.00 | 750.00 | 754.80 | −18.15 | −2.35% | 0.01 cr | 757.08 | — | ₹9 cr |
| 02 Sep '26 | 778.05 | 787.80 | 750.25 | 772.95 | −7.50 | −0.96% | 0.02 cr | 767.61 | — | ₹13 cr |
| 01 Sep '26 | 781.95 | 797.40 | 764.00 | 780.45 | −1.50 | −0.19% | 0.02 cr | 779.19 | — | ₹15 cr |
| 31 Aug '26 | 775.00 | 790.00 | 742.00 | 781.95 | +4.85 | +0.62% | 0.03 cr | 766.51 | — | ₹22 cr |
| 28 Aug '26 | 797.30 | 801.00 | 745.00 | 777.10 | +13.45 | +1.76% | 0.04 cr | 786.13 | — | ₹29 cr |
| 27 Aug '26 | 730.95 | 763.65 | 730.95 | 763.65 | +36.35 | +5.00% | 0.09 cr | 759.14 | 58.9% | ₹72 cr |
| 26 Aug '26 | 727.30 | 727.30 | 711.45 | 727.30 | +34.60 | +4.99% | 0.07 cr | 725.31 | 69.7% | ₹53 cr |
| 25 Aug '26 | 692.70 | 692.70 | 692.70 | 692.70 | +32.95 | +4.99% | 0.01 cr | 692.70 | 100.0% | ₹9 cr |
| 24 Aug '26 | 691.25 | 695.95 | 655.25 | 659.75 | −28.45 | −4.13% | 0.03 cr | 666.76 | 61.9% | ₹20 cr |
| 21 Aug '26 | 664.95 | 697.65 | 657.50 | 688.20 | +23.75 | +3.57% | 0.07 cr | 684.09 | 46.6% | ₹47 cr |
| 20 Aug '26 | 714.90 | 714.90 | 661.20 | 664.45 | −26.90 | −3.89% | 0.07 cr | 684.31 | 58.0% | ₹48 cr |
| 19 Aug '26 | 691.35 | 691.35 | 691.35 | 691.35 | +32.90 | +5.00% | 0.01 cr | 691.35 | 100.0% | ₹6 cr |
| 18 Aug '26 | 627.10 | 658.45 | 622.00 | 658.45 | +31.35 | +5.00% | 0.02 cr | 650.80 | 72.4% | ₹12 cr |
| 17 Aug '26 | 645.00 | 648.00 | 627.10 | 627.10 | −33.00 | −5.00% | 0.03 cr | 631.01 | 69.4% | ₹16 cr |
| 14 Aug '26 | 652.80 | 672.00 | 652.80 | 660.10 | −27.05 | −3.94% | 0.04 cr | 654.93 | — | ₹24 cr |
| 13 Aug '26 | 651.00 | 692.00 | 651.00 | 687.15 | +3.30 | +0.48% | 0.02 cr | 671.67 | — | ₹13 cr |
| 12 Aug '26 | 701.45 | 710.00 | 666.40 | 683.85 | −17.60 | −2.51% | 0.03 cr | 679.56 | — | ₹20 cr |
| 11 Aug '26 | 700.00 | 709.95 | 690.00 | 701.45 | −2.50 | −0.36% | 0.02 cr | 697.02 | — | ₹11 cr |
| 10 Aug '26 | 702.15 | 711.00 | 700.95 | 703.95 | +3.00 | +0.43% | 0.01 cr | 705.09 | — | ₹10 cr |
| 07 Aug '26 | 691.00 | 714.40 | 681.00 | 700.95 | +8.90 | +1.29% | 0.02 cr | 702.09 | — | ₹12 cr |
| 06 Aug '26 | 715.00 | 721.50 | 680.00 | 692.05 | −12.45 | −1.77% | 0.03 cr | 704.56 | — | ₹21 cr |
| 05 Aug '26 | 685.70 | 721.00 | 656.80 | 704.50 | +17.70 | +2.58% | 0.04 cr | 699.77 | — | ₹27 cr |
| 04 Aug '26 | 687.40 | 687.40 | 665.00 | 686.80 | +32.10 | +4.90% | 0.06 cr | 686.06 | — | ₹43 cr |
| 03 Aug '26 | 634.00 | 654.70 | 625.00 | 654.70 | +31.15 | +5.00% | 0.01 cr | 652.54 | — | ₹10 cr |
| 31 Jul '26 | 595.00 | 626.00 | 594.80 | 623.55 | +24.15 | +4.03% | 0.03 cr | 616.07 | — | ₹18 cr |
| 30 Jul '26 | 627.80 | 627.80 | 581.60 | 599.40 | −6.00 | −0.99% | 0.09 cr | 614.20 | — | ₹52 cr |
| 29 Jul '26 | 605.40 | 605.40 | 605.40 | 605.40 | +28.80 | +4.99% | 0.01 cr | 605.40 | — | ₹6 cr |
| 28 Jul '26 | 576.60 | 576.60 | 576.60 | 576.60 | +27.45 | +5.00% | 0.01 cr | 576.60 | — | ₹4 cr |
| 27 Jul '26 | 547.00 | 549.15 | 547.00 | 549.15 | +26.15 | +5.00% | 0.03 cr | 548.37 | — | ₹14 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.
