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 | 719.90 | 735.00 | 696.10 | 700.35 | −18.85 | −2.62% | 0.01 cr | 722.28 | — | ₹6 cr |
| 03 Sep '26 | 727.00 | 734.75 | 702.70 | 719.20 | −8.05 | −1.11% | 0.00 cr | 720.21 | — | ₹3 cr |
| 02 Sep '26 | 672.50 | 727.65 | 658.55 | 727.25 | +34.25 | +4.94% | 0.01 cr | 708.83 | — | ₹9 cr |
| 01 Sep '26 | 724.70 | 724.70 | 691.25 | 693.00 | −34.60 | −4.76% | 0.01 cr | 696.13 | — | ₹4 cr |
| 31 Aug '26 | 758.80 | 758.80 | 725.65 | 727.60 | −36.20 | −4.74% | 0.01 cr | 732.09 | — | ₹4 cr |
| 28 Aug '26 | 735.10 | 767.00 | 722.35 | 763.80 | +23.55 | +3.18% | 0.01 cr | 746.06 | — | ₹5 cr |
| 27 Aug '26 | 749.95 | 769.90 | 720.00 | 740.25 | −16.05 | −2.12% | 0.01 cr | 738.00 | — | ₹11 cr |
| 26 Aug '26 | 765.70 | 788.50 | 756.30 | 756.30 | −39.80 | −5.00% | 0.00 cr | 758.55 | — | ₹3 cr |
| 25 Aug '26 | 816.00 | 840.00 | 796.10 | 796.10 | −41.85 | −4.99% | 0.00 cr | 802.86 | — | ₹3 cr |
| 24 Aug '26 | 840.00 | 850.00 | 785.55 | 837.95 | +15.35 | +1.87% | 0.01 cr | 826.89 | — | ₹5 cr |
| 21 Aug '26 | 800.00 | 827.00 | 780.15 | 822.60 | +15.10 | +1.87% | 0.00 cr | 816.50 | — | ₹4 cr |
| 20 Aug '26 | 779.30 | 818.25 | 779.30 | 807.50 | +28.20 | +3.62% | 0.02 cr | 807.01 | — | ₹12 cr |
| 19 Aug '26 | 768.05 | 800.00 | 756.75 | 779.30 | −1.05 | −0.13% | 0.00 cr | 776.81 | — | ₹3 cr |
| 18 Aug '26 | 788.90 | 790.45 | 768.05 | 780.35 | +17.75 | +2.33% | 0.00 cr | 778.80 | — | ₹3 cr |
| 17 Aug '26 | 750.00 | 778.95 | 733.30 | 762.60 | +7.70 | +1.02% | 0.00 cr | 762.03 | — | ₹2 cr |
| 14 Aug '26 | 746.40 | 794.50 | 732.00 | 754.90 | −10.60 | −1.38% | 0.00 cr | 763.84 | — | ₹4 cr |
| 13 Aug '26 | 779.80 | 785.00 | 740.85 | 765.50 | −14.30 | −1.83% | 0.01 cr | 757.97 | — | ₹4 cr |
| 12 Aug '26 | 775.00 | 810.80 | 770.50 | 779.80 | −31.25 | −3.85% | 0.01 cr | 782.98 | — | ₹7 cr |
| 11 Aug '26 | 809.00 | 828.90 | 783.00 | 811.05 | +12.95 | +1.62% | 0.01 cr | 806.33 | 62.4% | ₹9 cr |
| 10 Aug '26 | 813.50 | 845.00 | 767.25 | 798.10 | −9.50 | −1.18% | 0.02 cr | 800.89 | 42.1% | ₹16 cr |
| 07 Aug '26 | 824.95 | 829.00 | 785.00 | 807.60 | +3.30 | +0.41% | 0.03 cr | 811.16 | 65.3% | ₹26 cr |
| 06 Aug '26 | 790.85 | 810.40 | 773.40 | 804.30 | +32.45 | +4.20% | 0.03 cr | 802.10 | 62.5% | ₹22 cr |
| 05 Aug '26 | 771.85 | 771.85 | 771.85 | 771.85 | +36.75 | +5.00% | 0.01 cr | 771.85 | 100.0% | ₹10 cr |
| 04 Aug '26 | 700.45 | 735.45 | 700.00 | 735.10 | +34.65 | +4.95% | 0.09 cr | 724.86 | 51.0% | ₹68 cr |
| 03 Aug '26 | 708.95 | 708.95 | 677.00 | 700.45 | −1.20 | −0.17% | 0.01 cr | 692.24 | 52.4% | ₹7 cr |
| 31 Jul '26 | 680.00 | 707.50 | 676.00 | 701.65 | +25.50 | +3.77% | 0.01 cr | 700.38 | 61.5% | ₹4 cr |
| 30 Jul '26 | 708.00 | 711.45 | 672.00 | 676.15 | −31.20 | −4.41% | 0.01 cr | 698.26 | 58.1% | ₹5 cr |
| 29 Jul '26 | 704.00 | 708.80 | 688.55 | 707.35 | +7.70 | +1.10% | 0.01 cr | 704.93 | 76.0% | ₹6 cr |
| 28 Jul '26 | 699.35 | 705.00 | 685.55 | 699.65 | +0.30 | +0.04% | 0.01 cr | 701.21 | 80.5% | ₹8 cr |
| 27 Jul '26 | 655.00 | 700.00 | 655.00 | 699.35 | +24.50 | +3.63% | 0.01 cr | 692.92 | 61.4% | ₹7 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.
