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 | 826.85 | 830.00 | 826.85 | 830.00 | −1.00 | −0.12% | 0.00 cr | 829.61 | 100.0% | ₹0 cr |
| 03 Sep '26 | 831.00 | 831.00 | 831.00 | 831.00 | +12.00 | +1.47% | 0.00 cr | 831.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 828.00 | 828.00 | 763.00 | 819.00 | +19.00 | +2.38% | 0.00 cr | 803.33 | 66.7% | ₹0 cr |
| 01 Sep '26 | 857.75 | 857.75 | 777.50 | 800.00 | −16.95 | −2.07% | 0.00 cr | 784.84 | 92.9% | ₹0 cr |
| 31 Aug '26 | 816.95 | 816.95 | 741.30 | 816.95 | +38.90 | +5.00% | 0.00 cr | 797.80 | 100.0% | ₹0 cr |
| 28 Aug '26 | 705.00 | 778.05 | 705.00 | 778.05 | +37.05 | +5.00% | 0.00 cr | 729.52 | 37.8% | ₹0 cr |
| 24 Aug '26 | 780.00 | 780.00 | 741.00 | 741.00 | −39.00 | −5.00% | 0.00 cr | 760.50 | 50.0% | ₹0 cr |
| 21 Aug '26 | 839.95 | 839.95 | 760.00 | 780.00 | −20.00 | −2.50% | 0.00 cr | 767.37 | 94.7% | ₹0 cr |
| 20 Aug '26 | 847.00 | 847.00 | 800.00 | 800.00 | −7.50 | −0.93% | 0.00 cr | 830.14 | 85.7% | ₹0 cr |
| 18 Aug '26 | 807.50 | 807.50 | 807.50 | 807.50 | −42.50 | −5.00% | 0.00 cr | 807.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 850.00 | 850.00 | 850.00 | 850.00 | +40.00 | +4.94% | 0.00 cr | 850.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 837.00 | 837.00 | 810.00 | 810.00 | +11.05 | +1.38% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 840.00 | 840.00 | 798.95 | 798.95 | −12.05 | −1.49% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 811.00 | 811.00 | 811.00 | 811.00 | +23.00 | +2.92% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 788.00 | 788.00 | 788.00 | 788.00 | +36.40 | +4.84% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 751.60 | 751.60 | 751.60 | 751.60 | +35.75 | +4.99% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 715.85 | 715.85 | 715.85 | 715.85 | +34.05 | +4.99% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 681.80 | 681.80 | 681.80 | 681.80 | +32.45 | +5.00% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 649.35 | 649.35 | 649.35 | 649.35 | +30.90 | +5.00% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 618.45 | 618.45 | 618.45 | 618.45 | −23.00 | −3.59% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 641.45 | 641.45 | 641.45 | 641.45 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 15 Jul '26 | 641.45 | 641.45 | 641.45 | 641.45 | −33.75 | −5.00% | 0.00 cr | — | — | ₹0 cr |
| 09 Jul '26 | 675.20 | 675.20 | 675.20 | 675.20 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 02 Jul '26 | 675.20 | 695.00 | 675.20 | 675.20 | +13.25 | +2.00% | 0.00 cr | — | — | ₹0 cr |
| 01 Jul '26 | 661.95 | 661.95 | 661.95 | 661.95 | +31.50 | +5.00% | 0.00 cr | — | — | ₹0 cr |
| 30 Jun '26 | 601.00 | 631.00 | 601.00 | 630.45 | +29.45 | +4.90% | 0.00 cr | — | — | ₹0 cr |
| 25 Jun '26 | 601.00 | 601.00 | 601.00 | 601.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 19 Jun '26 | 662.00 | 662.00 | 601.00 | 601.00 | −30.00 | −4.75% | 0.00 cr | — | — | ₹0 cr |
| 18 Jun '26 | 631.00 | 631.00 | 631.00 | 631.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 01 Jun '26 | 626.05 | 650.00 | 626.05 | 631.00 | −28.00 | −4.25% | 0.00 cr | — | — | ₹0 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.
