End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 748.90 | 748.90 | 748.90 | 748.90 | +35.65 | +5.00% | 0.03 cr | 748.90 | ₹22 cr |
| 03 Sep '26 | 714.80 | 729.00 | 700.00 | 713.25 | −1.10 | −0.15% | 0.10 cr | 716.32 | ₹75 cr |
| 02 Sep '26 | 680.10 | 725.40 | 665.50 | 714.35 | +20.65 | +2.98% | 0.17 cr | 704.17 | ₹121 cr |
| 01 Sep '26 | 738.00 | 738.00 | 692.05 | 693.70 | −34.75 | −4.77% | 0.14 cr | 708.45 | ₹96 cr |
| 31 Aug '26 | 745.00 | 757.70 | 715.20 | 728.45 | +4.70 | +0.65% | 0.18 cr | 735.55 | ₹131 cr |
| 28 Aug '26 | 700.00 | 728.60 | 699.00 | 723.75 | +27.90 | +4.01% | 0.21 cr | 719.02 | ₹151 cr |
| 27 Aug '26 | 684.10 | 695.85 | 682.00 | 695.85 | +33.10 | +4.99% | 0.20 cr | 694.73 | ₹141 cr |
| 26 Aug '26 | 652.00 | 680.00 | 652.00 | 662.75 | +11.40 | +1.75% | 0.11 cr | 667.29 | ₹72 cr |
| 25 Aug '26 | 662.90 | 667.00 | 648.00 | 651.35 | −7.15 | −1.09% | 0.08 cr | 655.11 | ₹52 cr |
| 24 Aug '26 | 626.60 | 658.50 | 625.00 | 658.50 | +31.35 | +5.00% | 0.20 cr | 651.76 | ₹131 cr |
| 21 Aug '26 | 621.40 | 630.00 | 601.00 | 627.15 | +5.75 | +0.93% | 0.07 cr | 620.42 | ₹46 cr |
| 20 Aug '26 | 622.20 | 634.00 | 614.00 | 621.40 | +0.20 | +0.03% | 0.11 cr | 623.03 | ₹67 cr |
| 19 Aug '26 | 633.10 | 638.80 | 613.70 | 621.20 | −24.80 | −3.84% | 0.21 cr | 619.11 | ₹132 cr |
| 18 Aug '26 | 649.90 | 670.00 | 642.55 | 646.00 | +3.55 | +0.55% | 0.16 cr | 653.82 | ₹103 cr |
| 17 Aug '26 | 648.90 | 660.00 | 631.00 | 642.45 | −5.30 | −0.82% | 0.08 cr | 647.75 | ₹55 cr |
| 14 Aug '26 | 653.00 | 677.80 | 637.00 | 647.75 | −13.05 | −1.97% | 0.11 cr | 649.30 | ₹74 cr |
| 13 Aug '26 | 653.50 | 683.50 | 653.50 | 660.80 | +9.80 | +1.51% | 0.30 cr | 674.73 | ₹202 cr |
| 12 Aug '26 | 621.20 | 651.00 | 620.00 | 651.00 | +31.00 | +5.00% | 0.26 cr | 642.06 | ₹165 cr |
| 11 Aug '26 | 622.55 | 632.30 | 613.00 | 620.00 | −17.75 | −2.78% | 0.11 cr | 620.80 | ₹68 cr |
| 10 Aug '26 | 634.00 | 644.00 | 615.55 | 637.75 | −1.15 | −0.18% | 0.13 cr | 630.25 | ₹83 cr |
| 07 Aug '26 | 629.70 | 645.00 | 603.90 | 638.90 | +5.05 | +0.80% | 0.17 cr | 620.50 | ₹104 cr |
| 06 Aug '26 | 651.00 | 666.30 | 626.55 | 633.85 | −0.80 | −0.13% | 0.41 cr | 649.56 | ₹268 cr |
| 05 Aug '26 | 618.60 | 634.65 | 610.00 | 634.65 | +30.20 | +5.00% | 0.15 cr | 632.09 | ₹97 cr |
| 04 Aug '26 | 614.10 | 614.10 | 595.00 | 604.45 | +19.55 | +3.34% | 0.50 cr | 611.06 | ₹304 cr |
| 03 Aug '26 | 584.90 | 584.90 | 584.90 | 584.90 | +27.85 | +5.00% | 0.19 cr | 584.90 | ₹112 cr |
| 31 Jul '26 | 557.05 | 557.05 | 557.05 | 557.05 | +26.50 | +4.99% | 0.15 cr | 557.05 | ₹81 cr |
| 30 Jul '26 | 516.90 | 534.80 | 497.30 | 530.55 | +10.60 | +2.04% | 0.22 cr | 518.84 | ₹115 cr |
| 29 Jul '26 | 511.00 | 529.00 | 503.55 | 519.95 | −10.10 | −1.91% | 0.38 cr | 511.41 | ₹193 cr |
| 28 Jul '26 | 538.00 | 539.00 | 527.65 | 530.05 | −25.35 | −4.56% | 0.24 cr | 529.18 | ₹130 cr |
| 27 Jul '26 | 587.00 | 592.35 | 548.00 | 555.40 | −8.75 | −1.55% | 0.38 cr | 579.46 | ₹221 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.
