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 | 1,001.00 | 1,028.80 | 925.20 | 957.15 | −56.15 | −5.54% | 0.48 cr | 997.71 | 10.1% | ₹481 cr |
| 03 Sep '26 | 985.00 | 1,075.10 | 965.40 | 1,013.30 | +62.15 | +6.53% | 1.92 cr | 1,019.19 | 6.5% | ₹1,956 cr |
| 02 Sep '26 | 813.00 | 951.15 | 807.10 | 951.15 | +158.50 | +20.00% | 1.24 cr | 901.75 | 7.7% | ₹1,122 cr |
| 01 Sep '26 | 780.10 | 799.00 | 780.05 | 792.65 | +8.35 | +1.06% | 0.00 cr | 791.82 | 52.6% | ₹4 cr |
| 31 Aug '26 | 789.70 | 803.95 | 777.45 | 784.30 | −3.00 | −0.38% | 0.01 cr | 785.94 | 45.2% | ₹4 cr |
| 28 Aug '26 | 781.20 | 794.15 | 777.85 | 787.30 | +6.10 | +0.78% | 0.00 cr | 784.92 | 47.3% | ₹3 cr |
| 27 Aug '26 | 787.00 | 793.85 | 778.00 | 781.20 | −10.85 | −1.37% | 0.00 cr | 781.81 | 60.8% | ₹4 cr |
| 26 Aug '26 | 785.00 | 797.90 | 773.70 | 792.05 | +5.45 | +0.69% | 0.01 cr | 785.99 | 46.6% | ₹6 cr |
| 25 Aug '26 | 793.55 | 798.40 | 780.35 | 786.60 | −12.05 | −1.51% | 0.01 cr | 787.67 | 63.9% | ₹5 cr |
| 24 Aug '26 | 800.10 | 809.00 | 795.00 | 798.65 | −1.45 | −0.18% | 0.01 cr | 800.25 | 64.9% | ₹5 cr |
| 21 Aug '26 | 796.00 | 816.40 | 788.90 | 800.10 | +3.45 | +0.43% | 0.01 cr | 801.67 | 52.3% | ₹9 cr |
| 20 Aug '26 | 808.00 | 809.80 | 786.60 | 796.65 | −1.70 | −0.21% | 0.01 cr | 796.06 | 56.9% | ₹10 cr |
| 19 Aug '26 | 863.00 | 863.00 | 793.75 | 798.35 | −58.20 | −6.79% | 0.02 cr | 814.20 | 56.9% | ₹17 cr |
| 18 Aug '26 | 813.90 | 866.85 | 802.50 | 856.55 | +55.65 | +6.95% | 0.04 cr | 844.54 | 40.5% | ₹33 cr |
| 17 Aug '26 | 815.00 | 840.00 | 792.50 | 800.90 | +18.30 | +2.34% | 0.02 cr | 815.49 | 45.7% | ₹20 cr |
| 14 Aug '26 | 815.90 | 815.90 | 776.45 | 782.60 | −22.20 | −2.76% | 0.01 cr | 791.03 | 61.0% | ₹7 cr |
| 13 Aug '26 | 802.15 | 820.00 | 800.40 | 804.80 | +2.65 | +0.33% | 0.01 cr | 807.39 | 63.7% | ₹6 cr |
| 12 Aug '26 | 820.00 | 820.85 | 800.00 | 802.15 | −10.55 | −1.30% | 0.01 cr | 809.70 | 55.0% | ₹6 cr |
| 11 Aug '26 | 795.00 | 830.30 | 795.00 | 812.70 | +20.60 | +2.60% | 0.01 cr | 815.08 | 49.1% | ₹11 cr |
| 10 Aug '26 | 799.50 | 814.00 | 787.20 | 792.10 | −7.35 | −0.92% | 0.01 cr | 797.12 | 48.8% | ₹9 cr |
| 07 Aug '26 | 861.00 | 874.90 | 795.00 | 799.45 | −60.95 | −7.08% | 0.02 cr | 821.37 | 55.6% | ₹18 cr |
| 06 Aug '26 | 869.90 | 895.90 | 856.00 | 860.40 | −13.25 | −1.52% | 0.01 cr | 872.75 | 46.0% | ₹12 cr |
| 05 Aug '26 | 847.00 | 882.95 | 827.75 | 873.65 | +20.70 | +2.43% | 0.02 cr | 860.01 | 38.6% | ₹16 cr |
| 04 Aug '26 | 833.05 | 876.25 | 825.50 | 852.95 | +18.40 | +2.20% | 0.03 cr | 862.50 | 48.5% | ₹23 cr |
| 03 Aug '26 | 821.00 | 846.00 | 812.00 | 834.55 | +13.05 | +1.59% | 0.01 cr | 835.24 | 58.6% | ₹11 cr |
| 31 Jul '26 | 799.00 | 828.45 | 795.65 | 821.50 | +23.90 | +3.00% | 0.01 cr | 818.59 | 38.5% | ₹11 cr |
| 30 Jul '26 | 791.15 | 812.75 | 790.00 | 797.60 | +6.45 | +0.82% | 0.01 cr | 802.09 | 57.4% | ₹8 cr |
| 29 Jul '26 | 833.00 | 839.20 | 790.25 | 791.15 | −40.65 | −4.89% | 0.02 cr | 804.71 | 53.9% | ₹17 cr |
| 28 Jul '26 | 919.30 | 919.30 | 831.80 | 831.80 | −43.75 | −5.00% | 0.08 cr | 891.15 | 33.2% | ₹70 cr |
| 27 Jul '26 | 886.00 | 895.00 | 850.05 | 875.55 | −18.90 | −2.11% | 0.01 cr | 869.59 | 49.1% | ₹12 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.
