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 | 734.80 | 761.00 | 720.00 | 725.30 | −3.65 | −0.50% | 0.01 cr | 736.37 | 26.9% | ₹8 cr |
| 03 Sep '26 | 718.50 | 749.40 | 712.60 | 728.95 | +16.00 | +2.24% | 0.01 cr | 731.53 | 24.2% | ₹4 cr |
| 02 Sep '26 | 728.25 | 728.70 | 705.10 | 712.95 | −13.45 | −1.85% | 0.00 cr | 711.61 | 57.2% | ₹2 cr |
| 01 Sep '26 | 744.20 | 758.00 | 720.00 | 726.40 | −12.90 | −1.74% | 0.00 cr | 734.24 | 51.1% | ₹1 cr |
| 31 Aug '26 | 764.85 | 764.85 | 733.00 | 739.30 | −20.30 | −2.67% | 0.00 cr | 740.81 | 42.8% | ₹3 cr |
| 28 Aug '26 | 767.30 | 772.20 | 757.00 | 759.60 | −2.40 | −0.31% | 0.00 cr | 761.93 | 45.6% | ₹1 cr |
| 27 Aug '26 | 785.75 | 788.00 | 753.05 | 762.00 | −19.45 | −2.49% | 0.00 cr | 764.69 | 54.1% | ₹3 cr |
| 26 Aug '26 | 796.75 | 800.80 | 777.00 | 781.45 | −7.50 | −0.95% | 0.00 cr | 784.99 | 37.6% | ₹2 cr |
| 25 Aug '26 | 791.00 | 803.00 | 772.60 | 788.95 | −7.30 | −0.92% | 0.00 cr | 786.75 | 39.5% | ₹3 cr |
| 24 Aug '26 | 774.00 | 848.60 | 772.10 | 796.25 | +24.00 | +3.11% | 0.01 cr | 806.73 | 36.4% | ₹7 cr |
| 21 Aug '26 | 777.05 | 788.95 | 770.00 | 772.25 | −0.05 | −0.01% | 0.00 cr | 776.49 | 54.3% | ₹2 cr |
| 20 Aug '26 | 800.95 | 802.60 | 766.15 | 772.30 | −16.80 | −2.13% | 0.00 cr | 781.30 | 62.4% | ₹3 cr |
| 19 Aug '26 | 815.50 | 815.50 | 776.05 | 789.10 | −19.95 | −2.47% | 0.00 cr | 788.39 | 43.1% | ₹4 cr |
| 18 Aug '26 | 792.00 | 840.00 | 789.95 | 809.05 | +20.05 | +2.54% | 0.01 cr | 809.66 | 34.1% | ₹6 cr |
| 17 Aug '26 | 801.00 | 829.80 | 770.30 | 789.00 | −90.85 | −10.33% | 0.01 cr | 790.75 | 47.0% | ₹11 cr |
| 14 Aug '26 | 890.25 | 933.45 | 857.65 | 879.85 | −3.90 | −0.44% | 0.01 cr | 899.05 | 42.0% | ₹8 cr |
| 13 Aug '26 | 901.00 | 905.45 | 862.00 | 883.75 | −15.80 | −1.76% | 0.01 cr | 881.77 | 56.3% | ₹5 cr |
| 12 Aug '26 | 914.90 | 914.90 | 893.00 | 899.55 | −9.95 | −1.09% | 0.00 cr | 900.16 | 62.0% | ₹2 cr |
| 11 Aug '26 | 909.25 | 924.00 | 898.25 | 909.50 | +6.10 | +0.68% | 0.00 cr | 911.16 | 56.0% | ₹2 cr |
| 10 Aug '26 | 901.00 | 916.95 | 895.50 | 903.40 | −8.30 | −0.91% | 0.00 cr | 903.07 | 64.8% | ₹2 cr |
| 07 Aug '26 | 910.60 | 927.95 | 908.00 | 911.70 | −2.80 | −0.31% | 0.00 cr | 914.08 | 55.1% | ₹2 cr |
| 06 Aug '26 | 929.00 | 949.00 | 911.55 | 914.50 | −9.25 | −1.00% | 0.00 cr | 917.94 | 53.0% | ₹2 cr |
| 05 Aug '26 | 941.55 | 941.55 | 920.05 | 923.75 | −2.00 | −0.22% | 0.00 cr | 926.87 | 57.4% | ₹1 cr |
| 04 Aug '26 | 946.80 | 948.80 | 920.05 | 925.75 | −21.05 | −2.22% | 0.00 cr | 927.41 | 43.2% | ₹2 cr |
| 03 Aug '26 | 911.00 | 949.50 | 911.00 | 946.80 | +36.00 | +3.95% | 0.00 cr | 931.48 | 63.7% | ₹2 cr |
| 31 Jul '26 | 909.00 | 950.00 | 902.50 | 910.80 | +5.70 | +0.63% | 0.00 cr | 923.34 | 51.4% | ₹4 cr |
| 30 Jul '26 | 910.00 | 926.60 | 901.80 | 905.10 | −12.70 | −1.38% | 0.00 cr | 908.14 | 61.3% | ₹2 cr |
| 29 Jul '26 | 917.00 | 924.90 | 909.00 | 917.80 | +5.70 | +0.62% | 0.00 cr | 915.73 | 62.0% | ₹2 cr |
| 28 Jul '26 | 935.10 | 942.50 | 910.00 | 912.10 | −27.50 | −2.93% | 0.00 cr | 919.58 | 58.5% | ₹2 cr |
| 27 Jul '26 | 938.00 | 987.00 | 931.40 | 939.60 | +1.60 | +0.17% | 0.00 cr | 955.52 | 41.4% | ₹3 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.
