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 | 805.00 | 811.75 | 792.60 | 808.20 | +4.55 | +0.57% | 0.02 cr | 802.47 | 46.7% | ₹14 cr |
| 03 Sep '26 | 833.50 | 833.50 | 801.10 | 803.65 | −23.25 | −2.81% | 0.02 cr | 812.72 | 52.8% | ₹13 cr |
| 02 Sep '26 | 845.00 | 859.00 | 823.25 | 826.90 | −16.95 | −2.01% | 0.02 cr | 840.19 | 41.1% | ₹15 cr |
| 01 Sep '26 | 835.00 | 847.85 | 825.55 | 843.85 | +8.95 | +1.07% | 0.01 cr | 840.74 | 49.5% | ₹10 cr |
| 31 Aug '26 | 813.00 | 839.90 | 808.60 | 834.90 | +21.45 | +2.64% | 0.01 cr | 829.56 | 64.2% | ₹12 cr |
| 28 Aug '26 | 824.00 | 828.45 | 811.10 | 813.45 | −10.55 | −1.28% | 0.01 cr | 813.94 | 68.5% | ₹7 cr |
| 27 Aug '26 | 825.00 | 848.95 | 816.10 | 824.00 | −0.80 | −0.10% | 0.03 cr | 827.32 | 44.0% | ₹24 cr |
| 26 Aug '26 | 805.15 | 828.85 | 805.15 | 824.80 | +21.70 | +2.70% | 0.01 cr | 819.75 | 39.9% | ₹4 cr |
| 25 Aug '26 | 816.90 | 820.00 | 801.05 | 803.10 | −13.80 | −1.69% | 0.00 cr | 806.49 | 51.9% | ₹3 cr |
| 24 Aug '26 | 819.00 | 826.00 | 810.20 | 816.90 | −4.85 | −0.59% | 0.00 cr | 816.65 | 36.8% | ₹3 cr |
| 21 Aug '26 | 815.00 | 826.80 | 815.00 | 821.75 | +7.65 | +0.94% | 0.00 cr | 822.50 | 54.8% | ₹3 cr |
| 20 Aug '26 | 817.90 | 826.45 | 810.05 | 814.10 | −3.40 | −0.42% | 0.00 cr | 817.97 | 39.3% | ₹4 cr |
| 19 Aug '26 | 823.15 | 824.40 | 806.25 | 817.50 | −7.05 | −0.86% | 0.01 cr | 817.98 | 63.1% | ₹8 cr |
| 18 Aug '26 | 820.00 | 838.00 | 820.00 | 824.55 | +2.10 | +0.26% | 0.01 cr | 829.88 | 50.1% | ₹4 cr |
| 17 Aug '26 | 824.80 | 827.80 | 812.30 | 822.45 | −8.80 | −1.06% | 0.01 cr | 819.00 | 72.5% | ₹7 cr |
| 14 Aug '26 | 832.20 | 834.40 | 815.40 | 831.25 | +0.05 | +0.01% | 0.01 cr | 827.56 | 54.0% | ₹7 cr |
| 13 Aug '26 | 844.00 | 847.50 | 828.00 | 831.20 | −10.45 | −1.24% | 0.00 cr | 834.06 | 54.7% | ₹4 cr |
| 12 Aug '26 | 838.85 | 852.60 | 833.00 | 841.65 | +2.80 | +0.33% | 0.01 cr | 840.61 | 63.0% | ₹12 cr |
| 11 Aug '26 | 831.35 | 849.00 | 823.85 | 838.85 | +7.50 | +0.90% | 0.02 cr | 835.22 | 66.7% | ₹18 cr |
| 10 Aug '26 | 834.00 | 855.90 | 827.10 | 831.35 | +1.25 | +0.15% | 0.01 cr | 835.47 | 46.5% | ₹7 cr |
| 07 Aug '26 | 835.00 | 851.85 | 825.50 | 830.10 | −4.35 | −0.52% | 0.02 cr | 836.26 | 56.9% | ₹13 cr |
| 06 Aug '26 | 818.20 | 838.40 | 817.15 | 834.45 | +16.25 | +1.99% | 0.02 cr | 828.04 | 59.9% | ₹17 cr |
| 05 Aug '26 | 822.00 | 840.40 | 803.20 | 818.20 | +8.80 | +1.09% | 0.02 cr | 829.32 | 44.5% | ₹20 cr |
| 04 Aug '26 | 805.75 | 825.00 | 799.10 | 809.40 | +3.65 | +0.45% | 0.05 cr | 811.53 | 26.2% | ₹39 cr |
| 03 Aug '26 | 797.05 | 815.05 | 792.55 | 805.75 | +8.70 | +1.09% | 0.01 cr | 807.82 | 46.0% | ₹5 cr |
| 31 Jul '26 | 802.75 | 805.85 | 793.25 | 797.05 | −5.70 | −0.71% | 0.01 cr | 798.87 | 61.7% | ₹4 cr |
| 30 Jul '26 | 805.45 | 808.25 | 800.05 | 802.75 | −9.20 | −1.13% | 0.00 cr | 803.96 | 57.3% | ₹4 cr |
| 29 Jul '26 | 815.00 | 818.25 | 802.60 | 811.95 | −6.90 | −0.84% | 0.01 cr | 810.77 | 43.4% | ₹7 cr |
| 28 Jul '26 | 815.80 | 828.00 | 810.35 | 818.85 | +4.40 | +0.54% | 0.01 cr | 820.45 | 45.5% | ₹6 cr |
| 27 Jul '26 | 824.00 | 824.00 | 802.05 | 814.45 | +16.85 | +2.11% | 0.01 cr | 813.18 | 49.5% | ₹4 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.
