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 | 747.55 | 747.55 | 723.00 | 731.20 | −6.10 | −0.83% | 0.00 cr | 730.19 | 65.1% | ₹1 cr |
| 03 Sep '26 | 738.50 | 747.80 | 730.30 | 737.30 | +5.95 | +0.81% | 0.00 cr | 737.31 | 66.2% | ₹1 cr |
| 02 Sep '26 | 737.75 | 751.50 | 721.00 | 731.35 | −5.35 | −0.73% | 0.00 cr | 736.39 | 54.7% | ₹1 cr |
| 01 Sep '26 | 752.00 | 752.00 | 730.10 | 736.70 | −4.05 | −0.55% | 0.00 cr | 737.16 | 60.2% | ₹1 cr |
| 31 Aug '26 | 745.30 | 753.65 | 732.90 | 740.75 | −4.55 | −0.61% | 0.00 cr | 740.08 | 63.1% | ₹1 cr |
| 28 Aug '26 | 766.50 | 771.00 | 735.10 | 745.30 | −19.55 | −2.56% | 0.00 cr | 749.60 | 50.8% | ₹1 cr |
| 27 Aug '26 | 768.00 | 769.10 | 750.00 | 764.85 | +9.05 | +1.20% | 0.00 cr | 761.06 | 51.6% | ₹1 cr |
| 26 Aug '26 | 748.65 | 770.80 | 746.05 | 755.80 | +13.60 | +1.83% | 0.00 cr | 758.77 | 52.9% | ₹1 cr |
| 25 Aug '26 | 748.20 | 755.95 | 740.00 | 742.20 | −4.15 | −0.56% | 0.00 cr | 745.82 | 60.4% | ₹1 cr |
| 24 Aug '26 | 759.00 | 777.65 | 737.00 | 746.35 | −2.45 | −0.33% | 0.01 cr | 755.01 | 34.1% | ₹4 cr |
| 21 Aug '26 | 737.00 | 769.45 | 725.50 | 748.80 | +8.30 | +1.12% | 0.00 cr | 753.71 | 30.6% | ₹2 cr |
| 20 Aug '26 | 759.25 | 766.00 | 730.00 | 740.50 | −18.75 | −2.47% | 0.00 cr | 749.40 | 45.8% | ₹3 cr |
| 19 Aug '26 | 801.85 | 805.05 | 750.50 | 759.25 | −41.95 | −5.24% | 0.01 cr | 775.38 | 40.0% | ₹7 cr |
| 18 Aug '26 | 820.05 | 834.40 | 787.30 | 801.20 | −12.65 | −1.55% | 0.00 cr | 813.46 | 48.1% | ₹2 cr |
| 17 Aug '26 | 825.00 | 829.50 | 804.10 | 813.85 | −17.90 | −2.15% | 0.00 cr | 820.03 | 52.3% | ₹1 cr |
| 14 Aug '26 | 825.00 | 849.00 | 812.15 | 831.75 | +1.80 | +0.22% | 0.00 cr | 828.93 | 58.9% | ₹1 cr |
| 13 Aug '26 | 815.00 | 870.00 | 812.00 | 829.95 | −0.65 | −0.08% | 0.00 cr | 831.09 | 50.2% | ₹1 cr |
| 12 Aug '26 | 842.50 | 850.00 | 802.50 | 830.60 | −24.70 | −2.89% | 0.01 cr | 831.23 | 53.3% | ₹5 cr |
| 11 Aug '26 | 855.00 | 880.75 | 844.20 | 855.30 | +3.30 | +0.39% | 0.00 cr | 861.32 | 74.1% | ₹2 cr |
| 10 Aug '26 | 870.05 | 890.00 | 842.50 | 852.00 | −28.45 | −3.23% | 0.00 cr | 868.16 | 60.1% | ₹2 cr |
| 07 Aug '26 | 850.00 | 884.90 | 845.00 | 880.45 | +17.90 | +2.08% | 0.00 cr | 870.15 | 55.0% | ₹4 cr |
| 06 Aug '26 | 845.75 | 870.95 | 833.00 | 862.55 | +23.05 | +2.75% | 0.00 cr | 848.34 | 72.3% | ₹2 cr |
| 05 Aug '26 | 852.55 | 866.45 | 835.00 | 839.50 | −13.05 | −1.53% | 0.00 cr | 850.94 | 60.0% | ₹2 cr |
| 04 Aug '26 | 872.15 | 881.00 | 831.60 | 852.55 | −13.15 | −1.52% | 0.00 cr | 856.69 | 64.6% | ₹1 cr |
| 03 Aug '26 | 875.00 | 883.10 | 858.20 | 865.70 | −0.55 | −0.06% | 0.00 cr | 873.19 | 55.9% | ₹1 cr |
| 31 Jul '26 | 867.55 | 879.45 | 856.00 | 866.25 | +5.50 | +0.64% | 0.00 cr | 866.51 | 48.9% | ₹1 cr |
| 30 Jul '26 | 877.40 | 894.95 | 850.40 | 860.75 | −14.45 | −1.65% | 0.00 cr | 862.81 | 64.4% | ₹1 cr |
| 29 Jul '26 | 885.75 | 891.70 | 860.20 | 875.20 | −13.90 | −1.56% | 0.00 cr | 878.97 | 65.9% | ₹3 cr |
| 28 Jul '26 | 884.75 | 892.00 | 866.85 | 889.10 | +3.70 | +0.42% | 0.00 cr | 884.63 | 49.5% | ₹2 cr |
| 27 Jul '26 | 860.00 | 896.00 | 849.30 | 885.40 | +34.95 | +4.11% | 0.00 cr | 881.16 | 50.4% | ₹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.
