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 | 876.90 | 878.00 | 851.60 | 860.25 | −9.90 | −1.14% | 0.00 cr | 861.65 | 78.5% | ₹0 cr |
| 03 Sep '26 | 876.00 | 883.90 | 865.00 | 870.15 | −1.55 | −0.18% | 0.00 cr | 870.59 | 62.5% | ₹0 cr |
| 02 Sep '26 | 875.10 | 878.00 | 861.00 | 871.70 | +0.00 | +0.00% | 0.00 cr | 870.76 | 68.4% | ₹0 cr |
| 01 Sep '26 | 898.00 | 908.00 | 867.55 | 871.70 | −26.20 | −2.92% | 0.00 cr | 890.30 | 67.1% | ₹1 cr |
| 31 Aug '26 | 904.30 | 931.85 | 890.00 | 897.90 | −0.70 | −0.08% | 0.00 cr | 908.51 | 47.7% | ₹1 cr |
| 28 Aug '26 | 894.50 | 912.00 | 880.05 | 898.60 | +8.35 | +0.94% | 0.00 cr | 899.38 | 41.5% | ₹2 cr |
| 27 Aug '26 | 869.90 | 899.00 | 861.00 | 890.25 | +20.55 | +2.36% | 0.00 cr | 885.69 | 71.7% | ₹1 cr |
| 26 Aug '26 | 877.90 | 880.40 | 861.00 | 869.70 | +1.75 | +0.20% | 0.00 cr | 872.06 | 73.3% | ₹0 cr |
| 25 Aug '26 | 895.00 | 895.00 | 860.00 | 867.95 | −20.75 | −2.33% | 0.00 cr | 877.04 | 70.1% | ₹1 cr |
| 24 Aug '26 | 864.15 | 895.00 | 861.15 | 888.70 | +24.55 | +2.84% | 0.00 cr | 884.26 | 60.1% | ₹2 cr |
| 21 Aug '26 | 869.90 | 870.00 | 850.05 | 864.15 | +1.00 | +0.12% | 0.00 cr | 859.48 | 67.8% | ₹1 cr |
| 20 Aug '26 | 846.90 | 868.00 | 841.00 | 863.15 | +23.60 | +2.81% | 0.00 cr | 855.83 | 74.9% | ₹1 cr |
| 19 Aug '26 | 837.80 | 849.00 | 824.75 | 839.55 | +6.50 | +0.78% | 0.00 cr | 839.04 | 70.2% | ₹1 cr |
| 18 Aug '26 | 805.00 | 839.00 | 791.20 | 833.05 | +26.95 | +3.34% | 0.00 cr | 820.50 | 71.6% | ₹1 cr |
| 17 Aug '26 | 813.00 | 813.05 | 792.30 | 806.10 | −6.40 | −0.79% | 0.00 cr | 803.19 | 64.1% | ₹1 cr |
| 14 Aug '26 | 801.90 | 819.00 | 788.45 | 812.50 | +10.40 | +1.30% | 0.00 cr | 805.71 | 40.1% | ₹1 cr |
| 13 Aug '26 | 771.50 | 810.00 | 771.50 | 802.10 | +24.80 | +3.19% | 0.00 cr | 796.70 | 66.4% | ₹1 cr |
| 12 Aug '26 | 789.00 | 804.95 | 775.00 | 777.30 | −11.55 | −1.46% | 0.00 cr | 783.06 | 61.4% | ₹1 cr |
| 11 Aug '26 | 792.00 | 807.95 | 780.05 | 788.85 | −15.15 | −1.88% | 0.00 cr | 793.62 | 66.0% | ₹1 cr |
| 10 Aug '26 | 813.00 | 813.50 | 782.00 | 804.00 | −18.85 | −2.29% | 0.00 cr | 801.59 | 62.3% | ₹2 cr |
| 07 Aug '26 | 825.00 | 857.90 | 785.05 | 822.85 | +92.30 | +12.63% | 0.03 cr | 831.89 | 29.0% | ₹25 cr |
| 06 Aug '26 | 709.00 | 745.00 | 696.00 | 730.55 | +37.75 | +5.45% | 0.00 cr | 724.61 | 79.6% | ₹2 cr |
| 05 Aug '26 | 697.85 | 697.85 | 690.10 | 692.80 | −1.95 | −0.28% | 0.00 cr | 693.34 | 77.4% | ₹0 cr |
| 04 Aug '26 | 691.85 | 699.50 | 685.55 | 694.75 | +2.20 | +0.32% | 0.00 cr | 690.94 | 68.2% | ₹0 cr |
| 03 Aug '26 | 691.75 | 707.85 | 686.20 | 692.55 | +3.25 | +0.47% | 0.00 cr | 696.63 | 82.6% | ₹0 cr |
| 31 Jul '26 | 689.65 | 693.00 | 685.05 | 689.30 | −0.80 | −0.12% | 0.00 cr | 689.04 | 65.6% | ₹0 cr |
| 30 Jul '26 | 690.90 | 693.60 | 687.95 | 690.10 | +1.35 | +0.20% | 0.00 cr | 690.73 | 73.9% | ₹0 cr |
| 29 Jul '26 | 694.45 | 700.00 | 683.00 | 688.75 | +2.10 | +0.31% | 0.00 cr | 691.42 | 69.6% | ₹0 cr |
| 28 Jul '26 | 685.00 | 694.45 | 685.00 | 686.65 | +2.40 | +0.35% | 0.00 cr | 689.40 | 63.3% | ₹0 cr |
| 27 Jul '26 | 699.30 | 701.60 | 680.00 | 684.25 | −14.10 | −2.02% | 0.00 cr | 687.20 | 65.8% | ₹0 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.
