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 | 761.80 | 825.00 | 757.40 | 813.60 | +48.85 | +6.39% | 0.29 cr | 805.30 | 28.0% | ₹235 cr |
| 03 Sep '26 | 745.00 | 768.00 | 732.90 | 764.75 | +23.05 | +3.11% | 0.08 cr | 751.43 | 40.1% | ₹59 cr |
| 02 Sep '26 | 707.50 | 745.00 | 698.15 | 741.70 | +36.15 | +5.12% | 0.10 cr | 728.92 | 37.8% | ₹74 cr |
| 01 Sep '26 | 688.00 | 712.50 | 674.70 | 705.55 | +20.25 | +2.95% | 0.06 cr | 697.15 | 46.9% | ₹43 cr |
| 31 Aug '26 | 672.00 | 696.00 | 665.05 | 685.30 | +15.00 | +2.24% | 0.03 cr | 678.22 | 58.4% | ₹23 cr |
| 28 Aug '26 | 677.00 | 685.75 | 661.60 | 670.30 | −6.30 | −0.93% | 0.04 cr | 670.52 | 56.2% | ₹27 cr |
| 27 Aug '26 | 689.90 | 696.40 | 675.00 | 676.60 | −16.25 | −2.35% | 0.03 cr | 685.47 | 44.5% | ₹18 cr |
| 26 Aug '26 | 662.00 | 700.00 | 650.00 | 692.85 | +31.85 | +4.82% | 0.12 cr | 682.82 | 42.8% | ₹84 cr |
| 25 Aug '26 | 653.90 | 669.70 | 642.95 | 661.00 | +13.10 | +2.02% | 0.10 cr | 658.71 | 35.3% | ₹63 cr |
| 24 Aug '26 | 631.45 | 654.00 | 622.60 | 647.90 | +16.45 | +2.61% | 0.07 cr | 640.56 | 46.6% | ₹46 cr |
| 21 Aug '26 | 586.00 | 653.70 | 582.70 | 631.45 | +46.80 | +8.00% | 0.57 cr | 636.36 | 19.7% | ₹360 cr |
| 20 Aug '26 | 580.00 | 588.30 | 574.90 | 584.65 | +4.85 | +0.84% | 0.01 cr | 581.59 | 60.4% | ₹5 cr |
| 19 Aug '26 | 575.85 | 585.80 | 565.20 | 579.80 | +3.95 | +0.69% | 0.07 cr | 575.58 | 46.8% | ₹38 cr |
| 18 Aug '26 | 569.35 | 578.00 | 566.00 | 575.85 | +6.45 | +1.13% | 0.02 cr | 572.03 | 54.7% | ₹12 cr |
| 17 Aug '26 | 557.50 | 575.50 | 557.50 | 569.40 | +7.70 | +1.37% | 0.01 cr | 569.27 | 48.0% | ₹8 cr |
| 14 Aug '26 | 568.25 | 568.25 | 557.10 | 561.70 | −6.55 | −1.15% | 0.01 cr | 561.28 | 57.6% | ₹7 cr |
| 13 Aug '26 | 574.00 | 576.95 | 562.00 | 568.25 | −5.80 | −1.01% | 0.01 cr | 568.43 | 56.9% | ₹7 cr |
| 12 Aug '26 | 574.50 | 579.50 | 568.00 | 574.05 | +1.75 | +0.31% | 0.01 cr | 573.30 | 51.8% | ₹7 cr |
| 11 Aug '26 | 575.55 | 579.00 | 558.40 | 572.30 | −7.05 | −1.22% | 0.06 cr | 568.15 | 53.3% | ₹37 cr |
| 10 Aug '26 | 590.00 | 590.00 | 575.00 | 579.35 | −9.55 | −1.62% | 0.04 cr | 580.91 | 57.7% | ₹22 cr |
| 07 Aug '26 | 572.70 | 592.00 | 567.95 | 588.90 | +21.10 | +3.72% | 0.04 cr | 581.69 | 60.2% | ₹24 cr |
| 06 Aug '26 | 585.20 | 587.95 | 561.00 | 567.80 | −16.30 | −2.79% | 0.07 cr | 571.81 | 62.2% | ₹38 cr |
| 05 Aug '26 | 575.00 | 598.20 | 570.10 | 584.10 | −22.80 | −3.76% | 0.09 cr | 582.94 | 48.4% | ₹55 cr |
| 04 Aug '26 | 608.00 | 616.95 | 600.00 | 606.90 | +0.15 | +0.02% | 0.07 cr | 606.88 | 53.0% | ₹45 cr |
| 03 Aug '26 | 599.90 | 609.70 | 590.00 | 606.75 | +14.45 | +2.44% | 0.01 cr | 600.33 | 56.5% | ₹8 cr |
| 31 Jul '26 | 597.60 | 598.00 | 590.00 | 592.30 | +2.65 | +0.45% | 0.01 cr | 593.33 | 54.6% | ₹4 cr |
| 30 Jul '26 | 597.60 | 599.35 | 585.00 | 589.65 | −3.50 | −0.59% | 0.01 cr | 589.24 | 60.2% | ₹5 cr |
| 29 Jul '26 | 596.85 | 601.35 | 590.00 | 593.15 | −1.20 | −0.20% | 0.01 cr | 594.52 | 62.2% | ₹4 cr |
| 28 Jul '26 | 598.00 | 603.00 | 590.00 | 594.35 | −2.45 | −0.41% | 0.01 cr | 594.30 | 60.3% | ₹5 cr |
| 27 Jul '26 | 600.10 | 617.80 | 590.85 | 596.80 | −2.00 | −0.33% | 0.08 cr | 605.95 | 54.2% | ₹48 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.
