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 | 790.85 | 792.05 | 780.35 | 785.75 | −1.25 | −0.16% | 0.12 cr | 787.33 | 56.8% | ₹91 cr |
| 03 Sep '26 | 768.00 | 789.00 | 754.05 | 787.00 | +27.10 | +3.57% | 0.31 cr | 777.76 | 63.0% | ₹239 cr |
| 02 Sep '26 | 761.70 | 768.00 | 745.05 | 759.90 | +2.10 | +0.28% | 0.13 cr | 756.24 | 56.4% | ₹96 cr |
| 01 Sep '26 | 758.50 | 763.30 | 752.35 | 757.80 | +1.80 | +0.24% | 0.10 cr | 757.33 | 59.1% | ₹73 cr |
| 31 Aug '26 | 746.55 | 761.25 | 746.55 | 756.00 | +7.60 | +1.02% | 0.15 cr | 754.39 | 61.7% | ₹115 cr |
| 28 Aug '26 | 759.85 | 765.00 | 744.05 | 748.40 | −6.40 | −0.85% | 0.18 cr | 748.44 | 62.1% | ₹132 cr |
| 27 Aug '26 | 762.50 | 762.50 | 751.00 | 754.80 | −7.30 | −0.96% | 0.17 cr | 756.20 | 59.3% | ₹131 cr |
| 26 Aug '26 | 766.00 | 775.50 | 755.15 | 762.10 | −3.15 | −0.41% | 0.17 cr | 767.48 | 60.9% | ₹128 cr |
| 25 Aug '26 | 752.00 | 767.00 | 752.00 | 765.25 | +14.35 | +1.91% | 0.20 cr | 761.73 | 53.5% | ₹152 cr |
| 24 Aug '26 | 759.00 | 768.90 | 744.00 | 750.90 | −10.65 | −1.40% | 0.89 cr | 752.41 | 75.1% | ₹668 cr |
| 21 Aug '26 | 765.95 | 766.35 | 751.60 | 761.55 | −4.10 | −0.54% | 0.35 cr | 759.62 | 49.1% | ₹265 cr |
| 20 Aug '26 | 798.35 | 798.35 | 756.05 | 765.65 | −34.55 | −4.32% | 0.99 cr | 772.69 | 47.0% | ₹764 cr |
| 19 Aug '26 | 779.90 | 835.00 | 766.10 | 800.20 | −17.80 | −2.18% | 7.39 cr | 774.18 | 84.3% | ₹5,725 cr |
| 18 Aug '26 | 824.70 | 828.80 | 815.95 | 818.00 | −1.75 | −0.21% | 0.06 cr | 819.58 | 57.3% | ₹50 cr |
| 17 Aug '26 | 822.35 | 844.90 | 816.20 | 819.75 | −2.60 | −0.32% | 0.12 cr | 826.92 | 58.8% | ₹98 cr |
| 14 Aug '26 | 824.25 | 834.30 | 819.25 | 822.35 | −1.95 | −0.24% | 0.06 cr | 824.06 | 52.2% | ₹51 cr |
| 13 Aug '26 | 828.15 | 834.75 | 820.00 | 824.30 | −3.65 | −0.44% | 0.03 cr | 827.32 | 39.2% | ₹27 cr |
| 12 Aug '26 | 854.95 | 861.15 | 822.50 | 827.95 | −26.95 | −3.15% | 0.08 cr | 831.10 | 45.7% | ₹65 cr |
| 11 Aug '26 | 867.15 | 883.20 | 852.70 | 854.90 | −12.25 | −1.41% | 0.10 cr | 860.04 | 60.9% | ₹86 cr |
| 10 Aug '26 | 868.90 | 891.30 | 862.60 | 867.15 | −2.55 | −0.29% | 0.10 cr | 877.36 | 54.3% | ₹89 cr |
| 07 Aug '26 | 840.30 | 875.35 | 836.50 | 869.70 | +25.25 | +2.99% | 0.10 cr | 859.78 | 52.1% | ₹89 cr |
| 06 Aug '26 | 823.90 | 874.00 | 809.60 | 844.45 | +2.35 | +0.28% | 0.24 cr | 851.88 | 38.3% | ₹208 cr |
| 05 Aug '26 | 840.00 | 856.75 | 825.65 | 842.10 | +7.40 | +0.89% | 0.12 cr | 842.77 | 53.4% | ₹100 cr |
| 04 Aug '26 | 815.15 | 837.50 | 815.10 | 834.70 | +19.55 | +2.40% | 0.08 cr | 830.18 | 61.6% | ₹65 cr |
| 03 Aug '26 | 825.05 | 836.50 | 808.00 | 815.15 | −7.00 | −0.85% | 0.06 cr | 818.69 | 60.3% | ₹51 cr |
| 31 Jul '26 | 813.20 | 827.35 | 799.20 | 822.15 | +8.15 | +1.00% | 0.04 cr | 819.02 | 58.0% | ₹34 cr |
| 30 Jul '26 | 817.80 | 839.40 | 811.10 | 814.00 | −4.35 | −0.53% | 0.07 cr | 823.68 | 46.6% | ₹56 cr |
| 29 Jul '26 | 815.80 | 827.45 | 809.80 | 818.35 | +4.85 | +0.60% | 0.06 cr | 820.11 | 64.2% | ₹49 cr |
| 28 Jul '26 | 801.50 | 817.00 | 798.30 | 813.50 | +12.00 | +1.50% | 0.05 cr | 807.67 | 56.1% | ₹39 cr |
| 27 Jul '26 | 790.00 | 807.30 | 786.05 | 801.50 | +15.85 | +2.02% | 0.05 cr | 800.33 | 64.8% | ₹39 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.
