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 | 861.30 | 868.95 | 855.05 | 864.20 | +3.80 | +0.44% | 0.04 cr | 863.54 | 49.2% | ₹31 cr |
| 03 Sep '26 | 873.70 | 879.40 | 858.00 | 860.40 | −10.85 | −1.25% | 0.04 cr | 865.74 | 50.5% | ₹31 cr |
| 02 Sep '26 | 878.00 | 882.30 | 864.15 | 871.25 | −8.65 | −0.98% | 0.04 cr | 870.58 | 51.0% | ₹36 cr |
| 01 Sep '26 | 894.00 | 907.20 | 878.00 | 879.90 | −12.75 | −1.43% | 0.04 cr | 886.37 | 47.1% | ₹39 cr |
| 31 Aug '26 | 919.00 | 919.20 | 890.00 | 892.65 | −28.70 | −3.11% | 0.07 cr | 899.78 | 49.5% | ₹64 cr |
| 28 Aug '26 | 912.40 | 936.50 | 912.40 | 921.35 | +9.45 | +1.04% | 0.06 cr | 926.67 | 34.0% | ₹53 cr |
| 27 Aug '26 | 920.50 | 926.35 | 910.10 | 911.90 | −8.85 | −0.96% | 0.03 cr | 914.90 | 46.4% | ₹31 cr |
| 26 Aug '26 | 925.00 | 926.90 | 919.15 | 920.75 | −0.10 | −0.01% | 0.02 cr | 922.44 | 46.2% | ₹22 cr |
| 25 Aug '26 | 922.80 | 927.95 | 918.00 | 920.85 | −1.95 | −0.21% | 0.02 cr | 920.98 | 52.4% | ₹23 cr |
| 24 Aug '26 | 920.00 | 929.90 | 916.25 | 922.80 | +3.05 | +0.33% | 0.03 cr | 921.79 | 45.5% | ₹30 cr |
| 21 Aug '26 | 930.85 | 934.70 | 918.05 | 919.75 | −11.10 | −1.19% | 0.03 cr | 925.34 | 51.3% | ₹29 cr |
| 20 Aug '26 | 933.20 | 937.80 | 928.45 | 930.85 | +2.30 | +0.25% | 0.03 cr | 931.53 | 46.2% | ₹27 cr |
| 19 Aug '26 | 934.75 | 942.90 | 925.80 | 928.55 | −7.25 | −0.77% | 0.03 cr | 931.76 | 43.3% | ₹28 cr |
| 18 Aug '26 | 945.70 | 952.80 | 929.10 | 935.80 | −9.90 | −1.05% | 0.04 cr | 936.24 | 44.9% | ₹39 cr |
| 17 Aug '26 | 945.95 | 949.40 | 938.15 | 945.70 | −0.25 | −0.03% | 0.04 cr | 943.33 | 44.6% | ₹35 cr |
| 14 Aug '26 | 951.00 | 957.00 | 944.05 | 945.95 | −2.85 | −0.30% | 0.05 cr | 949.38 | 36.9% | ₹47 cr |
| 13 Aug '26 | 973.60 | 978.40 | 946.20 | 948.80 | −20.60 | −2.13% | 0.09 cr | 960.96 | 41.4% | ₹83 cr |
| 12 Aug '26 | 970.25 | 1,017.30 | 962.20 | 969.40 | −0.85 | −0.09% | 0.51 cr | 991.69 | 20.9% | ₹507 cr |
| 11 Aug '26 | 900.00 | 974.00 | 899.15 | 970.25 | +72.55 | +8.08% | 0.84 cr | 958.97 | 20.4% | ₹807 cr |
| 10 Aug '26 | 935.90 | 942.60 | 891.90 | 897.70 | −34.00 | −3.65% | 0.16 cr | 914.33 | 33.6% | ₹143 cr |
| 07 Aug '26 | 928.15 | 945.00 | 928.15 | 931.70 | +4.25 | +0.46% | 0.05 cr | 935.82 | 45.7% | ₹47 cr |
| 06 Aug '26 | 940.00 | 944.00 | 925.00 | 927.45 | −11.40 | −1.21% | 0.05 cr | 934.62 | 50.1% | ₹46 cr |
| 05 Aug '26 | 929.70 | 957.00 | 927.00 | 938.85 | +17.85 | +1.94% | 0.17 cr | 946.62 | 39.9% | ₹160 cr |
| 04 Aug '26 | 937.85 | 946.55 | 917.00 | 921.00 | −11.30 | −1.21% | 0.07 cr | 926.83 | 39.9% | ₹61 cr |
| 03 Aug '26 | 916.20 | 939.40 | 912.00 | 932.30 | +21.85 | +2.40% | 0.17 cr | 931.42 | 51.4% | ₹159 cr |
| 31 Jul '26 | 918.00 | 918.00 | 903.50 | 910.45 | +3.60 | +0.40% | 0.16 cr | 911.09 | 75.7% | ₹145 cr |
| 30 Jul '26 | 882.90 | 921.80 | 875.40 | 906.85 | +23.95 | +2.71% | 0.16 cr | 902.68 | 35.7% | ₹149 cr |
| 29 Jul '26 | 868.95 | 886.55 | 864.60 | 882.90 | +21.05 | +2.44% | 0.04 cr | 878.30 | 46.1% | ₹32 cr |
| 28 Jul '26 | 874.05 | 879.75 | 859.05 | 861.85 | −12.15 | −1.39% | 0.03 cr | 868.29 | 39.8% | ₹24 cr |
| 27 Jul '26 | 875.95 | 882.00 | 870.45 | 874.00 | +1.10 | +0.13% | 0.03 cr | 875.81 | 50.9% | ₹24 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.
