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 | 867.95 | 903.00 | 853.30 | 876.50 | +25.25 | +2.97% | 0.11 cr | 882.85 | 42.1% | ₹100 cr |
| 03 Sep '26 | 809.80 | 855.80 | 801.20 | 851.25 | +46.15 | +5.73% | 0.06 cr | 837.83 | 35.0% | ₹53 cr |
| 02 Sep '26 | 777.75 | 820.00 | 775.00 | 805.10 | +29.55 | +3.81% | 0.04 cr | 798.33 | 43.8% | ₹35 cr |
| 01 Sep '26 | 778.05 | 784.00 | 768.55 | 775.55 | −3.30 | −0.42% | 0.01 cr | 776.23 | 54.8% | ₹9 cr |
| 31 Aug '26 | 776.40 | 788.05 | 762.95 | 778.85 | +2.45 | +0.32% | 0.01 cr | 775.06 | 40.8% | ₹10 cr |
| 28 Aug '26 | 745.00 | 789.00 | 744.95 | 776.40 | +30.95 | +4.15% | 0.02 cr | 773.36 | 39.9% | ₹19 cr |
| 27 Aug '26 | 778.60 | 784.50 | 739.10 | 745.45 | −32.10 | −4.13% | 0.02 cr | 757.93 | 49.4% | ₹15 cr |
| 26 Aug '26 | 781.80 | 792.45 | 773.00 | 777.55 | −5.20 | −0.66% | 0.01 cr | 781.95 | 36.5% | ₹10 cr |
| 25 Aug '26 | 799.55 | 822.00 | 780.00 | 782.75 | −17.50 | −2.19% | 0.02 cr | 798.80 | 36.0% | ₹18 cr |
| 24 Aug '26 | 803.85 | 809.80 | 788.80 | 800.25 | +4.75 | +0.60% | 0.02 cr | 798.61 | 36.7% | ₹18 cr |
| 21 Aug '26 | 774.90 | 803.90 | 767.00 | 795.50 | +24.70 | +3.20% | 0.05 cr | 791.01 | 35.0% | ₹36 cr |
| 20 Aug '26 | 794.75 | 805.00 | 768.25 | 770.80 | −18.05 | −2.29% | 0.03 cr | 789.25 | 35.1% | ₹21 cr |
| 19 Aug '26 | 765.00 | 793.85 | 755.55 | 788.85 | +31.20 | +4.12% | 0.04 cr | 778.04 | 30.4% | ₹28 cr |
| 18 Aug '26 | 778.05 | 780.20 | 753.00 | 757.65 | −22.60 | −2.90% | 0.03 cr | 764.28 | 46.2% | ₹21 cr |
| 17 Aug '26 | 781.00 | 795.00 | 767.00 | 780.25 | −6.00 | −0.76% | 0.03 cr | 781.67 | 39.3% | ₹21 cr |
| 14 Aug '26 | 801.65 | 807.00 | 782.00 | 786.25 | −14.55 | −1.82% | 0.03 cr | 790.48 | 31.6% | ₹20 cr |
| 13 Aug '26 | 804.15 | 824.80 | 776.00 | 800.80 | −66.60 | −7.68% | 0.10 cr | 807.66 | 28.4% | ₹84 cr |
| 12 Aug '26 | 858.00 | 880.00 | 826.00 | 867.40 | +8.75 | +1.02% | 0.04 cr | 849.35 | 41.8% | ₹33 cr |
| 11 Aug '26 | 859.10 | 878.00 | 855.00 | 858.65 | −2.45 | −0.28% | 0.02 cr | 863.84 | 42.8% | ₹15 cr |
| 10 Aug '26 | 859.00 | 867.80 | 845.15 | 861.10 | +3.35 | +0.39% | 0.02 cr | 858.59 | 43.7% | ₹21 cr |
| 07 Aug '26 | 856.80 | 889.80 | 847.15 | 857.75 | −0.45 | −0.05% | 0.05 cr | 868.89 | 36.7% | ₹41 cr |
| 06 Aug '26 | 867.30 | 884.90 | 855.00 | 858.20 | −4.75 | −0.55% | 0.02 cr | 868.02 | 27.8% | ₹19 cr |
| 05 Aug '26 | 869.90 | 885.00 | 855.15 | 862.95 | −1.25 | −0.14% | 0.03 cr | 870.89 | 22.0% | ₹26 cr |
| 04 Aug '26 | 900.00 | 905.10 | 855.00 | 864.20 | −32.85 | −3.66% | 0.06 cr | 877.45 | 25.8% | ₹55 cr |
| 03 Aug '26 | 941.25 | 957.95 | 882.00 | 897.05 | −34.35 | −3.69% | 0.29 cr | 927.65 | 13.8% | ₹267 cr |
| 31 Jul '26 | 852.70 | 950.00 | 850.00 | 931.40 | +84.05 | +9.92% | 1.40 cr | 916.88 | 8.2% | ₹1,283 cr |
| 30 Jul '26 | 790.00 | 874.05 | 772.45 | 847.35 | +68.90 | +8.85% | 0.97 cr | 844.95 | 8.5% | ₹817 cr |
| 29 Jul '26 | 765.90 | 782.00 | 757.60 | 778.45 | +22.80 | +3.02% | 0.04 cr | 770.46 | 47.8% | ₹29 cr |
| 28 Jul '26 | 732.80 | 784.90 | 732.65 | 755.65 | +26.85 | +3.68% | 0.10 cr | 763.91 | 35.4% | ₹80 cr |
| 27 Jul '26 | 711.10 | 746.85 | 705.10 | 728.80 | +20.50 | +2.89% | 0.02 cr | 733.07 | 43.6% | ₹17 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.
