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 | 970.00 | 973.50 | 926.80 | 934.05 | −16.65 | −1.75% | 0.09 cr | 940.62 | 50.5% | ₹82 cr |
| 03 Sep '26 | 940.00 | 955.00 | 932.00 | 950.70 | +16.20 | +1.73% | 0.07 cr | 944.29 | 53.4% | ₹66 cr |
| 02 Sep '26 | 920.00 | 952.80 | 915.65 | 934.50 | +10.00 | +1.08% | 0.15 cr | 940.33 | 50.9% | ₹140 cr |
| 01 Sep '26 | 893.20 | 939.00 | 893.20 | 924.50 | +31.45 | +3.52% | 0.13 cr | 925.47 | 46.3% | ₹123 cr |
| 31 Aug '26 | 900.10 | 907.20 | 888.00 | 893.05 | −7.05 | −0.78% | 0.12 cr | 895.47 | 58.2% | ₹106 cr |
| 28 Aug '26 | 928.90 | 932.00 | 896.00 | 900.10 | −24.50 | −2.65% | 0.04 cr | 910.84 | 53.0% | ₹34 cr |
| 27 Aug '26 | 928.00 | 942.60 | 918.65 | 924.60 | +1.55 | +0.17% | 0.12 cr | 930.89 | 53.3% | ₹113 cr |
| 26 Aug '26 | 879.05 | 927.00 | 878.00 | 923.05 | +48.35 | +5.53% | 0.19 cr | 910.16 | 40.0% | ₹168 cr |
| 25 Aug '26 | 888.95 | 895.00 | 871.00 | 874.70 | −8.65 | −0.98% | 0.03 cr | 878.13 | 68.0% | ₹28 cr |
| 24 Aug '26 | 873.20 | 900.60 | 873.20 | 883.35 | +11.90 | +1.37% | 0.07 cr | 888.63 | 54.4% | ₹65 cr |
| 21 Aug '26 | 893.00 | 894.90 | 868.90 | 871.45 | −3.05 | −0.35% | 0.08 cr | 878.18 | 55.0% | ₹69 cr |
| 20 Aug '26 | 890.00 | 890.00 | 871.85 | 874.50 | −7.40 | −0.84% | 0.03 cr | 876.88 | 63.3% | ₹25 cr |
| 19 Aug '26 | 897.00 | 897.00 | 879.20 | 881.90 | −9.15 | −1.03% | 0.03 cr | 887.10 | 56.5% | ₹27 cr |
| 18 Aug '26 | 899.00 | 899.00 | 883.85 | 891.05 | −6.95 | −0.77% | 0.05 cr | 890.53 | 60.2% | ₹43 cr |
| 17 Aug '26 | 896.25 | 904.00 | 886.00 | 898.00 | +7.90 | +0.89% | 0.07 cr | 894.48 | 54.6% | ₹62 cr |
| 14 Aug '26 | 870.60 | 892.70 | 865.65 | 890.10 | +15.20 | +1.74% | 0.04 cr | 881.40 | 54.9% | ₹34 cr |
| 13 Aug '26 | 882.00 | 891.90 | 870.80 | 874.90 | −3.50 | −0.40% | 0.04 cr | 878.94 | 60.5% | ₹39 cr |
| 12 Aug '26 | 898.00 | 898.00 | 875.65 | 878.40 | −13.25 | −1.49% | 0.04 cr | 883.79 | 53.7% | ₹38 cr |
| 11 Aug '26 | 857.00 | 899.90 | 852.50 | 891.65 | +38.65 | +4.53% | 0.16 cr | 886.32 | 37.9% | ₹142 cr |
| 10 Aug '26 | 845.00 | 865.90 | 843.05 | 853.00 | +12.00 | +1.43% | 0.13 cr | 856.27 | 53.7% | ₹107 cr |
| 07 Aug '26 | 828.00 | 844.90 | 823.55 | 841.00 | +15.35 | +1.86% | 0.05 cr | 837.67 | 59.0% | ₹40 cr |
| 06 Aug '26 | 832.65 | 837.00 | 813.00 | 825.65 | +0.00 | +0.00% | 0.08 cr | 821.61 | 67.4% | ₹66 cr |
| 05 Aug '26 | 819.25 | 833.20 | 812.65 | 825.65 | +6.40 | +0.78% | 0.03 cr | 826.29 | 62.0% | ₹27 cr |
| 04 Aug '26 | 831.90 | 847.00 | 810.00 | 819.25 | −10.60 | −1.28% | 0.08 cr | 829.33 | 56.8% | ₹69 cr |
| 03 Aug '26 | 819.00 | 832.95 | 802.20 | 829.85 | +20.65 | +2.55% | 0.10 cr | 823.48 | 57.3% | ₹79 cr |
| 31 Jul '26 | 784.10 | 819.00 | 783.05 | 809.20 | +24.80 | +3.16% | 0.10 cr | 810.12 | 48.2% | ₹80 cr |
| 30 Jul '26 | 787.50 | 800.00 | 779.65 | 784.40 | −5.60 | −0.71% | 0.03 cr | 790.98 | 50.5% | ₹26 cr |
| 29 Jul '26 | 790.00 | 795.00 | 780.80 | 790.00 | +6.10 | +0.78% | 0.03 cr | 790.76 | 66.9% | ₹22 cr |
| 28 Jul '26 | 794.90 | 796.00 | 775.35 | 783.90 | −6.65 | −0.84% | 0.04 cr | 782.35 | 64.3% | ₹28 cr |
| 27 Jul '26 | 773.95 | 796.85 | 769.05 | 790.55 | +20.65 | +2.68% | 0.05 cr | 789.14 | 64.2% | ₹42 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.
