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 | 705.85 | 718.00 | 705.25 | 709.60 | +3.75 | +0.53% | 0.00 cr | 711.01 | 55.2% | ₹2 cr |
| 03 Sep '26 | 708.00 | 714.80 | 702.70 | 705.85 | −0.95 | −0.13% | 0.00 cr | 705.64 | 49.3% | ₹2 cr |
| 02 Sep '26 | 714.40 | 714.45 | 704.05 | 706.80 | −9.80 | −1.37% | 0.00 cr | 707.34 | 55.4% | ₹3 cr |
| 01 Sep '26 | 719.95 | 724.45 | 712.05 | 716.60 | −0.90 | −0.13% | 0.00 cr | 717.96 | 46.0% | ₹2 cr |
| 31 Aug '26 | 726.20 | 732.65 | 714.55 | 717.50 | −8.70 | −1.20% | 0.00 cr | 718.80 | 49.3% | ₹2 cr |
| 28 Aug '26 | 728.60 | 733.05 | 718.00 | 726.20 | −2.70 | −0.37% | 0.00 cr | 725.82 | 56.9% | ₹3 cr |
| 27 Aug '26 | 733.35 | 736.75 | 725.05 | 728.90 | −1.40 | −0.19% | 0.00 cr | 730.16 | 51.7% | ₹2 cr |
| 26 Aug '26 | 738.00 | 747.95 | 727.55 | 730.30 | +0.80 | +0.11% | 0.00 cr | 734.21 | 50.0% | ₹3 cr |
| 25 Aug '26 | 729.30 | 738.45 | 727.00 | 729.50 | +0.20 | +0.03% | 0.00 cr | 731.13 | 47.8% | ₹2 cr |
| 24 Aug '26 | 734.95 | 740.55 | 727.00 | 729.30 | −3.85 | −0.53% | 0.00 cr | 732.99 | 59.6% | ₹2 cr |
| 21 Aug '26 | 740.85 | 743.50 | 730.35 | 733.15 | −2.40 | −0.33% | 0.00 cr | 736.99 | 54.1% | ₹2 cr |
| 20 Aug '26 | 735.50 | 746.25 | 734.00 | 735.55 | −1.65 | −0.22% | 0.00 cr | 739.26 | 56.9% | ₹3 cr |
| 19 Aug '26 | 752.15 | 752.15 | 735.00 | 737.20 | −9.05 | −1.21% | 0.00 cr | 740.21 | 60.1% | ₹3 cr |
| 18 Aug '26 | 760.00 | 768.95 | 740.00 | 746.25 | −15.95 | −2.09% | 0.01 cr | 747.93 | 56.5% | ₹5 cr |
| 17 Aug '26 | 758.25 | 765.00 | 752.05 | 762.20 | +3.95 | +0.52% | 0.00 cr | 758.21 | 55.5% | ₹2 cr |
| 14 Aug '26 | 753.00 | 763.65 | 753.00 | 758.25 | −0.60 | −0.08% | 0.00 cr | 759.10 | 52.7% | ₹2 cr |
| 13 Aug '26 | 760.00 | 772.95 | 758.00 | 758.85 | −5.30 | −0.69% | 0.00 cr | 762.24 | 57.3% | ₹3 cr |
| 12 Aug '26 | 765.60 | 775.00 | 753.65 | 764.15 | −1.45 | −0.19% | 0.01 cr | 762.86 | 47.3% | ₹4 cr |
| 11 Aug '26 | 778.00 | 778.60 | 762.00 | 765.60 | −12.55 | −1.61% | 0.01 cr | 767.45 | 56.2% | ₹5 cr |
| 10 Aug '26 | 805.05 | 811.90 | 776.00 | 778.15 | −50.55 | −6.10% | 0.02 cr | 786.28 | 53.0% | ₹12 cr |
| 07 Aug '26 | 832.00 | 841.70 | 812.20 | 828.70 | +2.00 | +0.24% | 0.01 cr | 833.27 | 50.2% | ₹4 cr |
| 06 Aug '26 | 829.50 | 835.35 | 823.40 | 826.70 | −2.80 | −0.34% | 0.00 cr | 828.16 | 48.4% | ₹2 cr |
| 05 Aug '26 | 835.00 | 844.15 | 822.80 | 829.50 | +3.05 | +0.37% | 0.01 cr | 835.79 | 40.5% | ₹6 cr |
| 04 Aug '26 | 823.00 | 829.25 | 814.10 | 826.45 | +9.15 | +1.12% | 0.00 cr | 824.32 | 48.7% | ₹3 cr |
| 03 Aug '26 | 829.00 | 832.85 | 812.00 | 817.30 | −1.95 | −0.24% | 0.00 cr | 824.81 | 42.9% | ₹4 cr |
| 31 Jul '26 | 787.00 | 839.90 | 786.40 | 819.25 | +35.95 | +4.59% | 0.04 cr | 824.86 | 17.9% | ₹31 cr |
| 30 Jul '26 | 784.00 | 788.25 | 777.10 | 783.30 | −3.25 | −0.41% | 0.00 cr | 782.18 | 62.0% | ₹1 cr |
| 29 Jul '26 | 777.95 | 790.95 | 777.95 | 786.55 | +9.40 | +1.21% | 0.00 cr | 785.80 | 45.8% | ₹2 cr |
| 28 Jul '26 | 788.00 | 788.00 | 775.10 | 777.15 | −10.85 | −1.38% | 0.00 cr | 781.34 | 59.9% | ₹1 cr |
| 27 Jul '26 | 785.00 | 795.90 | 783.55 | 788.00 | +6.05 | +0.77% | 0.00 cr | 789.09 | 43.7% | ₹2 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.
