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 | 725.00 | 783.00 | 724.95 | 771.05 | +45.25 | +6.23% | 0.17 cr | 769.25 | 19.8% | ₹133 cr |
| 03 Sep '26 | 721.10 | 727.50 | 717.55 | 725.80 | +3.95 | +0.55% | 0.00 cr | 723.70 | 60.6% | ₹2 cr |
| 02 Sep '26 | 718.05 | 724.25 | 713.40 | 721.85 | +3.35 | +0.47% | 0.01 cr | 720.44 | 51.5% | ₹6 cr |
| 01 Sep '26 | 728.85 | 728.85 | 708.00 | 718.50 | −10.55 | −1.45% | 0.02 cr | 716.67 | 51.6% | ₹11 cr |
| 31 Aug '26 | 701.00 | 743.50 | 700.25 | 729.05 | +28.20 | +4.02% | 0.12 cr | 732.68 | 15.3% | ₹90 cr |
| 28 Aug '26 | 692.85 | 717.00 | 691.95 | 700.85 | +8.85 | +1.28% | 0.02 cr | 706.39 | 55.8% | ₹14 cr |
| 27 Aug '26 | 701.10 | 715.20 | 691.00 | 692.00 | −16.30 | −2.30% | 0.01 cr | 696.93 | 55.5% | ₹6 cr |
| 26 Aug '26 | 705.00 | 717.00 | 701.10 | 708.30 | +8.05 | +1.15% | 0.00 cr | 710.17 | 51.3% | ₹4 cr |
| 25 Aug '26 | 691.15 | 702.50 | 688.05 | 700.25 | +8.85 | +1.28% | 0.00 cr | 696.71 | 56.5% | ₹2 cr |
| 24 Aug '26 | 704.70 | 704.70 | 688.15 | 691.40 | −6.40 | −0.92% | 0.00 cr | 693.06 | 57.2% | ₹3 cr |
| 21 Aug '26 | 700.70 | 704.25 | 694.10 | 697.80 | −2.90 | −0.41% | 0.00 cr | 697.70 | 44.9% | ₹2 cr |
| 20 Aug '26 | 709.90 | 709.90 | 696.10 | 700.70 | −1.90 | −0.27% | 0.00 cr | 701.22 | 46.2% | ₹2 cr |
| 19 Aug '26 | 712.60 | 712.60 | 700.00 | 702.60 | −4.40 | −0.62% | 0.00 cr | 703.69 | 45.0% | ₹2 cr |
| 18 Aug '26 | 727.95 | 727.95 | 705.00 | 707.00 | −16.45 | −2.27% | 0.00 cr | 711.48 | 53.8% | ₹3 cr |
| 17 Aug '26 | 733.60 | 733.60 | 711.25 | 723.45 | −3.10 | −0.43% | 0.01 cr | 720.36 | 49.8% | ₹5 cr |
| 14 Aug '26 | 714.90 | 732.45 | 709.55 | 726.55 | +9.90 | +1.38% | 0.01 cr | 724.39 | 50.5% | ₹5 cr |
| 13 Aug '26 | 734.00 | 736.00 | 715.00 | 716.65 | −9.00 | −1.24% | 0.01 cr | 723.49 | 47.6% | ₹6 cr |
| 12 Aug '26 | 685.90 | 731.70 | 684.55 | 725.65 | +40.40 | +5.90% | 0.05 cr | 720.09 | 25.6% | ₹36 cr |
| 11 Aug '26 | 693.00 | 699.25 | 681.85 | 685.25 | −8.50 | −1.23% | 0.01 cr | 688.60 | 59.9% | ₹5 cr |
| 10 Aug '26 | 691.65 | 701.45 | 690.00 | 693.75 | −7.70 | −1.10% | 0.00 cr | 694.05 | 56.5% | ₹3 cr |
| 07 Aug '26 | 700.00 | 707.60 | 693.40 | 701.45 | −1.20 | −0.17% | 0.00 cr | 702.94 | 49.0% | ₹2 cr |
| 06 Aug '26 | 700.30 | 712.10 | 698.00 | 702.65 | −3.35 | −0.47% | 0.00 cr | 701.89 | 62.1% | ₹3 cr |
| 05 Aug '26 | 721.00 | 722.15 | 703.95 | 706.00 | −10.80 | −1.51% | 0.01 cr | 710.82 | 56.9% | ₹4 cr |
| 04 Aug '26 | 715.00 | 723.95 | 710.00 | 716.80 | +0.90 | +0.13% | 0.01 cr | 718.29 | 47.6% | ₹5 cr |
| 03 Aug '26 | 718.30 | 724.70 | 713.00 | 715.90 | +2.75 | +0.39% | 0.01 cr | 719.23 | 45.3% | ₹5 cr |
| 31 Jul '26 | 700.05 | 717.80 | 696.05 | 713.15 | +9.50 | +1.35% | 0.01 cr | 706.27 | 38.4% | ₹9 cr |
| 30 Jul '26 | 734.90 | 734.90 | 700.80 | 703.65 | −30.45 | −4.15% | 0.02 cr | 712.98 | 44.8% | ₹14 cr |
| 29 Jul '26 | 741.95 | 748.45 | 723.60 | 734.10 | −6.30 | −0.85% | 0.01 cr | 736.51 | 29.2% | ₹11 cr |
| 28 Jul '26 | 783.00 | 783.80 | 735.25 | 740.40 | −20.50 | −2.69% | 0.14 cr | 762.85 | 22.3% | ₹105 cr |
| 27 Jul '26 | 749.95 | 774.90 | 746.05 | 760.90 | +19.30 | +2.60% | 0.05 cr | 760.67 | 47.1% | ₹40 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.
