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 | 723.00 | 742.80 | 717.95 | 740.10 | +17.55 | +2.43% | 0.13 cr | 733.64 | 52.9% | ₹94 cr |
| 03 Sep '26 | 739.70 | 760.95 | 717.20 | 722.55 | −12.50 | −1.70% | 0.16 cr | 734.98 | 44.8% | ₹121 cr |
| 02 Sep '26 | 753.00 | 758.90 | 733.00 | 735.05 | −23.00 | −3.03% | 0.11 cr | 741.80 | 53.1% | ₹83 cr |
| 01 Sep '26 | 778.50 | 780.90 | 751.00 | 758.05 | −18.95 | −2.44% | 0.12 cr | 764.03 | 36.9% | ₹88 cr |
| 31 Aug '26 | 760.00 | 792.40 | 751.40 | 777.00 | +24.30 | +3.23% | 0.32 cr | 775.64 | 58.1% | ₹245 cr |
| 28 Aug '26 | 748.90 | 761.90 | 746.10 | 752.70 | +12.10 | +1.63% | 0.10 cr | 753.04 | 45.8% | ₹72 cr |
| 27 Aug '26 | 730.20 | 765.50 | 730.20 | 740.60 | +12.80 | +1.76% | 0.26 cr | 750.40 | 38.9% | ₹192 cr |
| 26 Aug '26 | 734.00 | 747.30 | 722.40 | 727.80 | −1.60 | −0.22% | 0.11 cr | 730.33 | 44.3% | ₹77 cr |
| 25 Aug '26 | 780.20 | 782.50 | 719.00 | 729.40 | −50.70 | −6.50% | 0.19 cr | 740.88 | 45.0% | ₹144 cr |
| 24 Aug '26 | 775.00 | 793.50 | 760.70 | 780.10 | +12.70 | +1.65% | 0.14 cr | 775.54 | 44.1% | ₹109 cr |
| 21 Aug '26 | 755.50 | 770.40 | 745.00 | 767.40 | +13.65 | +1.81% | 0.28 cr | 758.94 | 44.3% | ₹209 cr |
| 20 Aug '26 | 772.80 | 774.65 | 747.70 | 753.75 | −19.05 | −2.47% | 0.22 cr | 756.55 | 52.3% | ₹167 cr |
| 19 Aug '26 | 790.00 | 794.30 | 765.05 | 772.80 | −20.50 | −2.58% | 0.27 cr | 773.98 | 50.0% | ₹212 cr |
| 18 Aug '26 | 774.50 | 798.85 | 764.60 | 793.30 | +18.90 | +2.44% | 0.36 cr | 786.73 | 43.7% | ₹283 cr |
| 17 Aug '26 | 735.00 | 784.90 | 733.55 | 774.40 | +32.10 | +4.32% | 0.49 cr | 768.15 | 32.1% | ₹379 cr |
| 14 Aug '26 | 740.50 | 752.50 | 732.00 | 742.30 | +1.50 | +0.20% | 0.15 cr | 740.86 | 42.2% | ₹113 cr |
| 13 Aug '26 | 747.50 | 755.50 | 722.50 | 740.80 | +0.75 | +0.10% | 0.44 cr | 741.16 | 32.3% | ₹329 cr |
| 12 Aug '26 | 697.50 | 765.00 | 679.20 | 740.05 | +102.25 | +16.03% | 2.23 cr | 730.57 | 22.9% | ₹1,626 cr |
| 11 Aug '26 | 620.05 | 642.00 | 610.50 | 637.80 | +19.60 | +3.17% | 0.25 cr | 627.82 | 48.7% | ₹159 cr |
| 10 Aug '26 | 630.50 | 642.60 | 610.60 | 618.20 | −12.25 | −1.94% | 0.21 cr | 626.22 | 49.0% | ₹132 cr |
| 07 Aug '26 | 615.50 | 635.00 | 607.50 | 630.45 | +16.60 | +2.70% | 0.25 cr | 625.23 | 51.8% | ₹155 cr |
| 06 Aug '26 | 605.00 | 625.40 | 590.55 | 613.85 | +12.90 | +2.15% | 0.23 cr | 608.92 | 39.5% | ₹137 cr |
| 05 Aug '26 | 571.00 | 603.50 | 565.60 | 600.95 | +37.20 | +6.60% | 0.39 cr | 589.79 | 51.7% | ₹230 cr |
| 04 Aug '26 | 558.50 | 575.75 | 558.50 | 563.75 | +7.55 | +1.36% | 0.13 cr | 566.43 | 42.5% | ₹73 cr |
| 03 Aug '26 | 572.50 | 576.35 | 553.05 | 556.20 | −9.30 | −1.64% | 0.14 cr | 562.22 | 46.6% | ₹80 cr |
| 31 Jul '26 | 555.00 | 575.80 | 543.45 | 565.50 | +36.90 | +6.98% | 0.46 cr | 563.18 | 41.3% | ₹260 cr |
| 30 Jul '26 | 518.00 | 534.25 | 465.00 | 528.60 | +10.60 | +2.05% | 0.98 cr | 505.22 | 41.4% | ₹495 cr |
| 29 Jul '26 | 560.00 | 562.45 | 514.85 | 518.00 | −39.40 | −7.07% | 0.44 cr | 527.53 | 57.1% | ₹231 cr |
| 28 Jul '26 | 570.00 | 570.00 | 545.20 | 557.40 | −13.35 | −2.34% | 0.13 cr | 555.69 | 46.7% | ₹74 cr |
| 27 Jul '26 | 560.50 | 576.90 | 555.55 | 570.75 | +13.95 | +2.51% | 0.07 cr | 568.89 | 42.3% | ₹38 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.
