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 | 872.00 | 879.75 | 854.10 | 858.80 | −9.30 | −1.07% | 0.05 cr | 862.15 | 52.7% | ₹40 cr |
| 03 Sep '26 | 867.25 | 886.95 | 854.50 | 868.10 | +0.85 | +0.10% | 0.04 cr | 872.33 | 36.6% | ₹33 cr |
| 02 Sep '26 | 866.00 | 879.40 | 859.50 | 867.25 | +2.05 | +0.24% | 0.03 cr | 869.36 | 34.7% | ₹30 cr |
| 01 Sep '26 | 845.00 | 874.85 | 836.00 | 865.20 | +19.80 | +2.34% | 0.05 cr | 858.21 | 37.2% | ₹44 cr |
| 31 Aug '26 | 839.90 | 864.90 | 829.00 | 845.40 | +4.70 | +0.56% | 0.05 cr | 848.30 | 43.8% | ₹44 cr |
| 28 Aug '26 | 818.00 | 848.90 | 815.75 | 840.70 | +27.20 | +3.34% | 0.03 cr | 833.06 | 41.6% | ₹23 cr |
| 27 Aug '26 | 836.00 | 843.00 | 810.10 | 813.50 | −23.15 | −2.77% | 0.04 cr | 819.90 | 49.5% | ₹33 cr |
| 26 Aug '26 | 838.00 | 862.00 | 831.65 | 836.65 | +1.70 | +0.20% | 0.04 cr | 845.02 | 34.5% | ₹37 cr |
| 25 Aug '26 | 844.00 | 851.20 | 826.60 | 834.95 | −8.20 | −0.97% | 0.04 cr | 839.91 | 46.1% | ₹33 cr |
| 24 Aug '26 | 817.00 | 859.80 | 808.80 | 843.15 | +26.35 | +3.23% | 0.08 cr | 840.78 | 38.2% | ₹63 cr |
| 21 Aug '26 | 829.25 | 836.95 | 806.40 | 816.80 | −12.45 | −1.50% | 0.05 cr | 819.58 | 50.0% | ₹42 cr |
| 20 Aug '26 | 837.00 | 849.50 | 826.00 | 829.25 | −4.90 | −0.59% | 0.02 cr | 834.06 | 39.5% | ₹19 cr |
| 19 Aug '26 | 878.00 | 878.95 | 826.55 | 834.15 | −40.40 | −4.62% | 0.04 cr | 844.44 | 39.1% | ₹32 cr |
| 18 Aug '26 | 861.95 | 892.00 | 850.00 | 874.55 | +12.60 | +1.46% | 0.03 cr | 876.84 | 34.2% | ₹28 cr |
| 17 Aug '26 | 860.00 | 885.00 | 851.35 | 861.95 | +10.75 | +1.26% | 0.05 cr | 866.90 | 38.7% | ₹45 cr |
| 14 Aug '26 | 873.00 | 881.50 | 845.30 | 851.20 | −22.45 | −2.57% | 0.04 cr | 861.03 | 38.9% | ₹34 cr |
| 13 Aug '26 | 894.90 | 898.95 | 865.10 | 873.65 | −15.05 | −1.69% | 0.06 cr | 878.91 | 22.2% | ₹53 cr |
| 12 Aug '26 | 875.50 | 930.95 | 875.10 | 888.70 | +5.00 | +0.57% | 0.36 cr | 906.57 | 12.7% | ₹322 cr |
| 11 Aug '26 | 848.90 | 932.60 | 826.20 | 883.70 | +60.70 | +7.38% | 1.49 cr | 900.84 | 9.7% | ₹1,340 cr |
| 10 Aug '26 | 763.00 | 823.00 | 763.00 | 823.00 | +137.15 | +20.00% | 0.31 cr | 815.31 | 27.1% | ₹255 cr |
| 07 Aug '26 | 691.00 | 706.00 | 683.00 | 685.85 | −6.40 | −0.92% | 0.02 cr | 693.59 | 50.0% | ₹12 cr |
| 06 Aug '26 | 683.00 | 699.00 | 679.80 | 692.25 | +9.25 | +1.35% | 0.02 cr | 692.92 | 51.5% | ₹11 cr |
| 05 Aug '26 | 692.50 | 695.95 | 679.80 | 683.00 | −7.00 | −1.01% | 0.01 cr | 686.58 | 56.1% | ₹8 cr |
| 04 Aug '26 | 678.00 | 702.80 | 678.00 | 690.00 | +14.20 | +2.10% | 0.02 cr | 690.88 | 50.7% | ₹14 cr |
| 03 Aug '26 | 670.80 | 693.00 | 670.65 | 675.80 | +8.65 | +1.30% | 0.01 cr | 677.97 | 46.6% | ₹6 cr |
| 31 Jul '26 | 661.35 | 674.00 | 650.80 | 667.15 | −7.15 | −1.06% | 0.02 cr | 666.46 | 48.0% | ₹10 cr |
| 30 Jul '26 | 680.15 | 686.40 | 672.75 | 674.30 | −8.65 | −1.27% | 0.01 cr | 677.73 | 57.3% | ₹6 cr |
| 29 Jul '26 | 676.10 | 692.00 | 675.05 | 682.95 | +7.30 | +1.08% | 0.02 cr | 683.50 | 59.2% | ₹11 cr |
| 28 Jul '26 | 684.00 | 688.40 | 673.20 | 675.65 | −8.70 | −1.27% | 0.01 cr | 679.22 | 50.0% | ₹4 cr |
| 27 Jul '26 | 685.00 | 692.95 | 675.05 | 684.35 | +10.55 | +1.57% | 0.01 cr | 685.58 | 52.0% | ₹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.
