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 | 742.00 | 788.00 | 733.00 | 781.45 | +39.45 | +5.32% | 0.11 cr | 758.34 | 45.1% | ₹81 cr |
| 03 Sep '26 | 756.50 | 767.70 | 738.05 | 742.00 | −11.10 | −1.47% | 0.10 cr | 749.99 | 58.5% | ₹73 cr |
| 02 Sep '26 | 777.00 | 780.25 | 747.00 | 753.10 | −25.15 | −3.23% | 0.11 cr | 757.24 | 51.4% | ₹80 cr |
| 01 Sep '26 | 807.20 | 814.35 | 756.05 | 778.25 | −28.85 | −3.57% | 0.14 cr | 777.11 | 50.6% | ₹107 cr |
| 31 Aug '26 | 811.95 | 829.00 | 795.05 | 807.10 | −4.30 | −0.53% | 0.08 cr | 813.69 | 48.4% | ₹69 cr |
| 28 Aug '26 | 850.00 | 850.05 | 807.20 | 811.40 | −31.65 | −3.75% | 0.09 cr | 818.56 | 52.1% | ₹74 cr |
| 27 Aug '26 | 848.50 | 855.00 | 832.05 | 843.05 | −5.05 | −0.60% | 0.04 cr | 841.88 | 47.5% | ₹38 cr |
| 26 Aug '26 | 844.00 | 868.80 | 838.80 | 848.10 | +5.80 | +0.69% | 0.09 cr | 854.34 | 50.9% | ₹78 cr |
| 25 Aug '26 | 799.50 | 849.90 | 795.05 | 842.30 | +44.30 | +5.55% | 0.14 cr | 825.43 | 40.4% | ₹119 cr |
| 24 Aug '26 | 808.40 | 808.40 | 782.55 | 798.00 | −5.50 | −0.68% | 0.07 cr | 796.00 | 40.6% | ₹53 cr |
| 21 Aug '26 | 780.80 | 809.95 | 778.55 | 803.50 | +24.95 | +3.20% | 0.08 cr | 797.14 | 47.3% | ₹62 cr |
| 20 Aug '26 | 784.30 | 796.50 | 775.00 | 778.55 | +0.80 | +0.10% | 0.05 cr | 781.90 | 53.7% | ₹41 cr |
| 19 Aug '26 | 795.05 | 799.45 | 770.80 | 777.75 | −17.30 | −2.18% | 0.06 cr | 780.78 | 59.1% | ₹45 cr |
| 18 Aug '26 | 778.00 | 800.00 | 775.00 | 795.05 | +18.65 | +2.40% | 0.07 cr | 786.72 | 56.1% | ₹55 cr |
| 17 Aug '26 | 777.50 | 782.85 | 768.05 | 776.40 | +3.00 | +0.39% | 0.07 cr | 776.27 | 36.7% | ₹51 cr |
| 14 Aug '26 | 768.15 | 792.00 | 763.50 | 773.40 | −0.55 | −0.07% | 0.12 cr | 777.31 | 36.4% | ₹92 cr |
| 13 Aug '26 | 847.45 | 848.00 | 770.00 | 773.95 | −59.15 | −7.10% | 0.20 cr | 792.64 | 39.3% | ₹162 cr |
| 12 Aug '26 | 797.90 | 840.00 | 793.10 | 833.10 | +43.05 | +5.45% | 0.20 cr | 820.12 | 36.5% | ₹162 cr |
| 11 Aug '26 | 782.65 | 801.00 | 780.00 | 790.05 | +10.45 | +1.34% | 0.16 cr | 788.80 | 28.7% | ₹123 cr |
| 10 Aug '26 | 775.00 | 815.95 | 755.80 | 779.60 | +60.20 | +8.37% | 0.80 cr | 785.05 | 30.9% | ₹631 cr |
| 07 Aug '26 | 691.10 | 728.40 | 689.60 | 719.40 | +28.25 | +4.09% | 0.20 cr | 712.98 | 46.4% | ₹145 cr |
| 06 Aug '26 | 683.95 | 700.00 | 678.60 | 691.15 | +12.55 | +1.85% | 0.08 cr | 689.20 | 40.8% | ₹56 cr |
| 05 Aug '26 | 684.55 | 691.95 | 675.05 | 678.60 | +3.10 | +0.46% | 0.06 cr | 683.39 | 51.3% | ₹38 cr |
| 04 Aug '26 | 691.85 | 694.30 | 673.25 | 675.50 | −16.35 | −2.36% | 0.04 cr | 681.68 | 50.9% | ₹30 cr |
| 03 Aug '26 | 649.00 | 700.00 | 649.00 | 691.85 | +48.15 | +7.48% | 0.10 cr | 678.26 | 41.8% | ₹68 cr |
| 31 Jul '26 | 638.00 | 654.75 | 635.00 | 643.70 | +5.45 | +0.85% | 0.09 cr | 645.91 | 47.0% | ₹55 cr |
| 30 Jul '26 | 657.50 | 663.85 | 632.55 | 638.25 | −15.25 | −2.33% | 0.10 cr | 643.58 | 56.6% | ₹67 cr |
| 29 Jul '26 | 672.40 | 689.90 | 648.15 | 653.50 | −15.00 | −2.24% | 0.10 cr | 670.44 | 44.0% | ₹70 cr |
| 28 Jul '26 | 671.95 | 680.00 | 665.00 | 668.50 | −3.15 | −0.47% | 0.04 cr | 670.90 | 47.8% | ₹26 cr |
| 27 Jul '26 | 660.65 | 681.55 | 656.80 | 671.65 | +17.95 | +2.75% | 0.09 cr | 670.91 | 45.0% | ₹60 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.
