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 | 877.65 | 905.00 | 864.95 | 889.30 | +11.55 | +1.32% | 0.01 cr | 887.88 | 73.2% | ₹9 cr |
| 03 Sep '26 | 868.00 | 894.60 | 868.00 | 877.75 | +10.90 | +1.26% | 0.00 cr | 881.36 | 65.5% | ₹3 cr |
| 02 Sep '26 | 854.00 | 880.00 | 847.10 | 866.85 | +17.65 | +2.08% | 0.01 cr | 864.32 | 77.2% | ₹5 cr |
| 01 Sep '26 | 826.20 | 854.95 | 825.00 | 849.20 | +17.50 | +2.10% | 0.00 cr | 841.16 | 69.4% | ₹2 cr |
| 31 Aug '26 | 855.00 | 855.00 | 825.60 | 831.70 | −17.35 | −2.04% | 0.00 cr | 832.52 | 76.5% | ₹4 cr |
| 28 Aug '26 | 866.00 | 869.90 | 845.00 | 849.05 | −12.15 | −1.41% | 0.00 cr | 858.27 | 73.3% | ₹2 cr |
| 27 Aug '26 | 875.00 | 879.85 | 852.00 | 861.20 | −13.90 | −1.59% | 0.00 cr | 862.04 | 72.2% | ₹2 cr |
| 26 Aug '26 | 861.00 | 888.80 | 861.00 | 875.10 | +21.90 | +2.57% | 0.00 cr | 877.25 | 64.4% | ₹4 cr |
| 25 Aug '26 | 864.85 | 865.00 | 845.15 | 853.20 | −5.25 | −0.61% | 0.00 cr | 853.30 | 76.0% | ₹3 cr |
| 24 Aug '26 | 825.00 | 862.00 | 815.00 | 858.45 | +42.65 | +5.23% | 0.01 cr | 840.24 | 76.8% | ₹4 cr |
| 21 Aug '26 | 830.00 | 840.00 | 811.00 | 815.80 | −13.15 | −1.59% | 0.00 cr | 823.63 | 70.9% | ₹4 cr |
| 20 Aug '26 | 864.90 | 864.90 | 824.00 | 828.95 | −28.60 | −3.34% | 0.01 cr | 842.00 | 68.0% | ₹5 cr |
| 19 Aug '26 | 890.00 | 890.00 | 840.00 | 857.55 | −13.80 | −1.58% | 0.01 cr | 863.51 | 70.0% | ₹8 cr |
| 18 Aug '26 | 788.95 | 900.00 | 781.15 | 871.35 | +98.40 | +12.73% | 0.03 cr | 849.06 | 68.0% | ₹23 cr |
| 17 Aug '26 | 774.10 | 782.00 | 741.00 | 772.95 | −4.15 | −0.53% | 0.01 cr | 760.70 | 75.9% | ₹9 cr |
| 14 Aug '26 | 773.90 | 780.00 | 752.20 | 777.10 | +15.10 | +1.98% | 0.00 cr | 771.38 | 77.6% | ₹3 cr |
| 13 Aug '26 | 785.00 | 787.50 | 759.10 | 762.00 | −26.45 | −3.35% | 0.01 cr | 773.95 | 82.5% | ₹8 cr |
| 12 Aug '26 | 803.70 | 803.70 | 786.10 | 788.45 | −5.20 | −0.66% | 0.00 cr | 790.27 | 67.5% | ₹3 cr |
| 11 Aug '26 | 809.80 | 809.80 | 782.00 | 793.65 | −16.55 | −2.04% | 0.00 cr | 794.27 | 78.3% | ₹4 cr |
| 10 Aug '26 | 800.00 | 815.00 | 786.95 | 810.20 | +6.25 | +0.78% | 0.01 cr | 800.33 | 70.8% | ₹5 cr |
| 07 Aug '26 | 818.00 | 820.00 | 801.00 | 803.95 | −11.25 | −1.38% | 0.00 cr | 805.76 | 70.8% | ₹3 cr |
| 06 Aug '26 | 819.80 | 830.00 | 801.00 | 815.20 | −1.75 | −0.21% | 0.00 cr | 813.45 | 64.6% | ₹3 cr |
| 05 Aug '26 | 833.55 | 835.50 | 811.00 | 816.95 | −16.60 | −1.99% | 0.00 cr | 821.08 | 68.9% | ₹3 cr |
| 04 Aug '26 | 839.95 | 849.90 | 830.00 | 833.55 | −7.90 | −0.94% | 0.00 cr | 835.58 | 59.8% | ₹2 cr |
| 03 Aug '26 | 839.00 | 844.00 | 829.05 | 841.45 | +12.40 | +1.50% | 0.00 cr | 838.53 | 69.9% | ₹2 cr |
| 31 Jul '26 | 823.00 | 833.50 | 810.00 | 829.05 | +7.25 | +0.88% | 0.00 cr | 822.41 | 72.7% | ₹1 cr |
| 30 Jul '26 | 830.00 | 830.00 | 800.60 | 821.80 | −7.05 | −0.85% | 0.00 cr | 813.71 | 65.5% | ₹2 cr |
| 29 Jul '26 | 816.75 | 844.90 | 810.00 | 828.85 | +12.25 | +1.50% | 0.00 cr | 830.88 | 68.1% | ₹3 cr |
| 28 Jul '26 | 823.35 | 845.00 | 813.00 | 816.60 | −10.60 | −1.28% | 0.00 cr | 822.18 | 66.2% | ₹2 cr |
| 27 Jul '26 | 842.05 | 861.95 | 822.05 | 827.20 | −9.15 | −1.09% | 0.00 cr | 834.96 | 60.7% | ₹3 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.
