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 | 805.60 | 810.00 | 797.00 | 805.85 | +4.20 | +0.52% | 0.00 cr | 804.78 | 58.3% | ₹0 cr |
| 03 Sep '26 | 796.55 | 804.55 | 790.00 | 801.65 | +5.10 | +0.64% | 0.00 cr | 796.55 | 68.8% | ₹0 cr |
| 02 Sep '26 | 811.90 | 811.90 | 788.55 | 796.55 | −11.25 | −1.39% | 0.00 cr | 794.24 | 75.2% | ₹1 cr |
| 01 Sep '26 | 817.60 | 818.55 | 804.05 | 807.80 | −5.70 | −0.70% | 0.00 cr | 810.89 | 72.9% | ₹0 cr |
| 31 Aug '26 | 817.25 | 817.25 | 795.00 | 813.50 | −0.15 | −0.02% | 0.00 cr | 813.56 | 72.8% | ₹1 cr |
| 28 Aug '26 | 795.00 | 818.00 | 795.00 | 813.65 | +16.45 | +2.06% | 0.00 cr | 807.76 | 43.0% | ₹0 cr |
| 27 Aug '26 | 819.30 | 819.30 | 795.50 | 797.20 | −18.00 | −2.21% | 0.00 cr | 800.62 | 61.4% | ₹1 cr |
| 26 Aug '26 | 816.60 | 823.90 | 805.05 | 815.20 | +0.35 | +0.04% | 0.00 cr | 814.62 | 70.5% | ₹0 cr |
| 25 Aug '26 | 818.90 | 818.90 | 806.10 | 814.85 | +0.00 | +0.00% | 0.00 cr | 813.31 | 73.2% | ₹0 cr |
| 24 Aug '26 | 818.90 | 820.00 | 805.00 | 814.85 | +0.05 | +0.01% | 0.00 cr | 812.71 | 76.6% | ₹1 cr |
| 21 Aug '26 | 806.90 | 819.90 | 802.90 | 814.80 | +11.95 | +1.49% | 0.00 cr | 811.21 | 64.9% | ₹0 cr |
| 20 Aug '26 | 819.00 | 821.25 | 798.05 | 802.85 | −9.60 | −1.18% | 0.00 cr | 806.24 | 54.2% | ₹1 cr |
| 19 Aug '26 | 810.40 | 813.55 | 806.10 | 812.45 | −2.30 | −0.28% | 0.00 cr | 811.09 | 74.8% | ₹0 cr |
| 18 Aug '26 | 809.25 | 817.30 | 801.00 | 814.75 | +5.50 | +0.68% | 0.00 cr | 810.98 | 73.9% | ₹1 cr |
| 17 Aug '26 | 807.00 | 817.50 | 805.00 | 809.25 | −4.15 | −0.51% | 0.00 cr | 809.95 | 78.6% | ₹1 cr |
| 14 Aug '26 | 814.55 | 817.65 | 812.00 | 813.40 | +2.90 | +0.36% | 0.00 cr | 813.70 | 82.7% | ₹0 cr |
| 13 Aug '26 | 804.45 | 814.50 | 800.15 | 810.50 | +6.05 | +0.75% | 0.00 cr | 811.22 | 81.3% | ₹0 cr |
| 12 Aug '26 | 810.15 | 810.15 | 800.00 | 804.45 | −5.40 | −0.67% | 0.00 cr | 802.23 | 82.7% | ₹1 cr |
| 11 Aug '26 | 808.20 | 815.65 | 802.00 | 809.85 | −2.45 | −0.30% | 0.00 cr | 807.70 | 84.3% | ₹1 cr |
| 10 Aug '26 | 814.40 | 816.80 | 808.00 | 812.30 | +1.95 | +0.24% | 0.00 cr | 811.37 | 75.9% | ₹1 cr |
| 07 Aug '26 | 808.80 | 812.90 | 804.70 | 810.35 | +1.55 | +0.19% | 0.00 cr | 809.82 | 87.1% | ₹1 cr |
| 06 Aug '26 | 815.70 | 815.70 | 801.60 | 808.80 | −2.80 | −0.34% | 0.00 cr | 809.37 | 75.5% | ₹1 cr |
| 05 Aug '26 | 814.90 | 824.65 | 809.05 | 811.60 | −1.50 | −0.18% | 0.00 cr | 811.77 | 58.5% | ₹1 cr |
| 04 Aug '26 | 817.15 | 817.15 | 803.30 | 813.10 | −1.30 | −0.16% | 0.00 cr | 809.30 | 63.1% | ₹1 cr |
| 03 Aug '26 | 815.70 | 816.95 | 792.00 | 814.40 | +1.70 | +0.21% | 0.00 cr | 809.52 | 63.5% | ₹1 cr |
| 31 Jul '26 | 750.00 | 820.00 | 750.00 | 812.70 | −42.40 | −4.96% | 0.00 cr | 797.92 | 45.3% | ₹2 cr |
| 30 Jul '26 | 880.05 | 884.65 | 849.05 | 855.10 | −14.45 | −1.66% | 0.00 cr | 856.33 | 79.4% | ₹3 cr |
| 29 Jul '26 | 893.90 | 893.90 | 865.00 | 869.55 | −4.05 | −0.46% | 0.00 cr | 870.55 | 83.6% | ₹3 cr |
| 28 Jul '26 | 884.35 | 891.00 | 872.00 | 873.60 | +1.55 | +0.18% | 0.00 cr | 878.68 | 76.2% | ₹3 cr |
| 27 Jul '26 | 850.00 | 893.55 | 850.00 | 872.05 | +49.30 | +5.99% | 0.01 cr | 872.81 | 52.6% | ₹9 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.
