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 | 719.95 | 725.00 | 700.00 | 724.00 | +4.05 | +0.56% | 0.00 cr | 715.67 | 78.3% | ₹1 cr |
| 03 Sep '26 | 725.00 | 729.00 | 709.00 | 719.95 | +2.35 | +0.33% | 0.00 cr | 719.00 | 57.1% | ₹0 cr |
| 02 Sep '26 | 695.00 | 720.00 | 670.00 | 717.60 | −2.40 | −0.33% | 0.00 cr | 705.50 | 82.6% | ₹1 cr |
| 01 Sep '26 | 719.00 | 729.95 | 706.00 | 720.00 | −4.95 | −0.68% | 0.00 cr | 721.84 | 78.6% | ₹1 cr |
| 31 Aug '26 | 724.95 | 725.00 | 715.00 | 724.95 | +7.00 | +0.97% | 0.00 cr | 722.06 | 80.0% | ₹0 cr |
| 28 Aug '26 | 708.00 | 721.95 | 700.00 | 717.95 | +10.80 | +1.53% | 0.00 cr | 712.68 | 76.9% | ₹0 cr |
| 27 Aug '26 | 717.95 | 718.00 | 695.00 | 707.15 | −0.35 | −0.05% | 0.00 cr | 703.56 | 79.5% | ₹1 cr |
| 26 Aug '26 | 706.45 | 712.95 | 691.15 | 707.50 | +1.95 | +0.28% | 0.00 cr | 702.97 | 83.3% | ₹1 cr |
| 25 Aug '26 | 717.10 | 717.10 | 697.05 | 705.55 | −33.55 | −4.54% | 0.00 cr | 706.00 | 65.8% | ₹1 cr |
| 24 Aug '26 | 751.10 | 751.10 | 719.95 | 739.10 | −12.00 | −1.60% | 0.00 cr | 737.41 | 66.7% | ₹1 cr |
| 21 Aug '26 | 749.00 | 769.50 | 735.00 | 751.10 | +2.20 | +0.29% | 0.00 cr | 758.97 | 63.0% | ₹1 cr |
| 20 Aug '26 | 757.20 | 757.20 | 730.10 | 748.90 | −4.55 | −0.60% | 0.00 cr | 744.78 | 85.7% | ₹1 cr |
| 19 Aug '26 | 722.00 | 770.00 | 722.00 | 753.45 | +33.85 | +4.70% | 0.00 cr | 747.84 | 69.6% | ₹2 cr |
| 18 Aug '26 | 735.00 | 738.00 | 700.00 | 719.60 | +5.20 | +0.73% | 0.00 cr | 711.39 | 69.0% | ₹1 cr |
| 17 Aug '26 | 661.00 | 714.60 | 661.00 | 714.40 | +38.25 | +5.66% | 0.00 cr | 691.05 | 84.6% | ₹0 cr |
| 14 Aug '26 | 700.10 | 700.10 | 653.00 | 676.15 | −26.55 | −3.78% | 0.01 cr | 676.01 | 76.5% | ₹3 cr |
| 13 Aug '26 | 715.00 | 727.00 | 698.00 | 702.70 | −12.30 | −1.72% | 0.00 cr | 711.66 | 71.4% | ₹0 cr |
| 12 Aug '26 | 702.00 | 718.00 | 702.00 | 715.00 | −4.95 | −0.69% | 0.00 cr | 711.39 | 66.7% | ₹1 cr |
| 11 Aug '26 | 754.00 | 754.00 | 695.00 | 719.95 | −36.80 | −4.86% | 0.00 cr | 720.35 | 62.8% | ₹3 cr |
| 10 Aug '26 | 773.00 | 779.00 | 754.25 | 756.75 | −17.25 | −2.23% | 0.00 cr | 764.97 | 75.0% | ₹1 cr |
| 07 Aug '26 | 760.00 | 774.00 | 760.00 | 774.00 | −3.50 | −0.45% | 0.00 cr | 765.84 | 81.8% | ₹0 cr |
| 06 Aug '26 | 805.00 | 805.00 | 773.00 | 777.50 | −1.85 | −0.24% | 0.00 cr | 785.36 | 80.0% | ₹1 cr |
| 05 Aug '26 | 800.00 | 800.00 | 770.40 | 779.35 | −15.75 | −1.98% | 0.00 cr | 789.12 | 77.8% | ₹1 cr |
| 04 Aug '26 | 820.00 | 820.00 | 782.00 | 795.10 | −12.25 | −1.52% | 0.00 cr | 795.97 | 86.7% | ₹1 cr |
| 03 Aug '26 | 735.00 | 819.00 | 734.00 | 807.35 | +57.35 | +7.65% | 0.00 cr | 771.38 | 72.6% | ₹2 cr |
| 31 Jul '26 | 727.10 | 750.00 | 710.00 | 750.00 | +13.00 | +1.76% | 0.00 cr | 738.22 | 77.5% | ₹2 cr |
| 30 Jul '26 | 742.00 | 766.00 | 720.00 | 737.00 | +2.05 | +0.28% | 0.00 cr | 747.95 | 52.5% | ₹2 cr |
| 29 Jul '26 | 722.00 | 755.00 | 667.00 | 734.95 | +13.15 | +1.82% | 0.01 cr | 711.42 | 65.3% | ₹4 cr |
| 28 Jul '26 | 772.00 | 784.00 | 709.20 | 721.80 | −64.45 | −8.20% | 0.00 cr | 742.10 | 63.2% | ₹3 cr |
| 27 Jul '26 | 787.05 | 794.90 | 770.00 | 786.25 | −6.45 | −0.81% | 0.00 cr | 781.47 | 60.0% | ₹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.
