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 | 962.95 | 969.80 | 952.95 | 955.90 | −6.35 | −0.66% | 0.03 cr | 960.02 | 51.1% | ₹25 cr |
| 03 Sep '26 | 955.70 | 965.00 | 949.50 | 962.25 | +11.20 | +1.18% | 0.01 cr | 959.67 | 46.6% | ₹11 cr |
| 02 Sep '26 | 950.00 | 964.70 | 936.05 | 951.05 | −0.15 | −0.02% | 0.02 cr | 952.73 | 44.1% | ₹20 cr |
| 01 Sep '26 | 950.00 | 956.90 | 949.50 | 951.20 | −0.85 | −0.09% | 0.01 cr | 951.85 | 61.0% | ₹7 cr |
| 31 Aug '26 | 948.90 | 956.85 | 934.10 | 952.05 | −0.65 | −0.07% | 0.01 cr | 949.26 | 56.6% | ₹13 cr |
| 28 Aug '26 | 954.20 | 968.10 | 944.00 | 952.70 | +1.45 | +0.15% | 0.02 cr | 960.21 | 48.1% | ₹17 cr |
| 27 Aug '26 | 950.10 | 961.90 | 941.15 | 951.25 | +0.10 | +0.01% | 0.01 cr | 952.81 | 47.5% | ₹9 cr |
| 26 Aug '26 | 950.55 | 959.80 | 948.00 | 951.15 | −4.75 | −0.50% | 0.00 cr | 951.17 | 51.5% | ₹4 cr |
| 25 Aug '26 | 963.00 | 966.70 | 945.00 | 955.90 | −6.25 | −0.65% | 0.01 cr | 952.54 | 39.6% | ₹11 cr |
| 24 Aug '26 | 970.00 | 970.00 | 953.00 | 962.15 | −3.60 | −0.37% | 0.01 cr | 959.29 | 52.7% | ₹13 cr |
| 21 Aug '26 | 954.00 | 968.00 | 936.45 | 965.75 | +14.20 | +1.49% | 0.02 cr | 956.45 | 53.5% | ₹22 cr |
| 20 Aug '26 | 957.05 | 960.60 | 950.00 | 951.55 | −5.50 | −0.57% | 0.01 cr | 954.48 | 55.6% | ₹9 cr |
| 19 Aug '26 | 974.00 | 974.00 | 948.10 | 957.05 | −5.75 | −0.60% | 0.02 cr | 957.95 | 50.5% | ₹23 cr |
| 18 Aug '26 | 938.00 | 970.85 | 934.85 | 962.80 | +31.60 | +3.39% | 0.07 cr | 956.73 | 41.8% | ₹70 cr |
| 17 Aug '26 | 945.80 | 955.00 | 927.00 | 931.20 | −8.00 | −0.85% | 0.02 cr | 938.16 | 44.3% | ₹21 cr |
| 14 Aug '26 | 898.00 | 947.00 | 893.15 | 939.20 | +38.20 | +4.24% | 0.06 cr | 937.24 | 25.0% | ₹60 cr |
| 13 Aug '26 | 897.00 | 904.00 | 885.60 | 901.00 | +9.50 | +1.07% | 0.01 cr | 897.16 | 50.0% | ₹5 cr |
| 12 Aug '26 | 903.15 | 906.90 | 879.10 | 891.50 | −10.15 | −1.13% | 0.01 cr | 888.91 | 62.5% | ₹12 cr |
| 11 Aug '26 | 908.90 | 920.95 | 900.10 | 901.65 | −1.25 | −0.14% | 0.01 cr | 906.81 | 47.4% | ₹6 cr |
| 10 Aug '26 | 898.70 | 907.00 | 891.20 | 902.90 | +4.20 | +0.47% | 0.01 cr | 901.76 | 48.2% | ₹7 cr |
| 07 Aug '26 | 910.85 | 915.40 | 896.10 | 898.70 | −15.25 | −1.67% | 0.01 cr | 903.11 | 54.6% | ₹8 cr |
| 06 Aug '26 | 926.70 | 932.80 | 886.15 | 913.95 | −12.75 | −1.38% | 0.06 cr | 907.49 | 27.9% | ₹53 cr |
| 05 Aug '26 | 905.90 | 931.00 | 897.80 | 926.70 | +28.70 | +3.20% | 0.13 cr | 923.03 | 20.6% | ₹117 cr |
| 04 Aug '26 | 905.00 | 905.00 | 892.50 | 898.00 | +0.95 | +0.11% | 0.01 cr | 898.96 | 48.7% | ₹8 cr |
| 03 Aug '26 | 875.00 | 900.55 | 875.00 | 897.05 | +20.50 | +2.34% | 0.00 cr | 893.65 | 55.4% | ₹4 cr |
| 31 Jul '26 | 872.15 | 889.85 | 871.25 | 876.55 | +7.25 | +0.83% | 0.01 cr | 878.37 | 59.7% | ₹10 cr |
| 30 Jul '26 | 878.75 | 878.85 | 866.50 | 869.30 | −9.45 | −1.08% | 0.00 cr | 871.22 | 50.2% | ₹3 cr |
| 29 Jul '26 | 873.10 | 880.20 | 862.50 | 878.75 | +8.15 | +0.94% | 0.01 cr | 871.44 | 66.0% | ₹9 cr |
| 28 Jul '26 | 880.10 | 882.95 | 865.20 | 870.60 | −7.55 | −0.86% | 0.00 cr | 871.60 | 62.5% | ₹4 cr |
| 27 Jul '26 | 899.00 | 899.00 | 872.75 | 878.15 | −10.15 | −1.14% | 0.01 cr | 880.85 | 61.6% | ₹11 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.
