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 | 827.00 | 827.00 | 801.00 | 809.50 | −21.60 | −2.60% | 0.01 cr | 809.81 | 44.1% | ₹8 cr |
| 03 Sep '26 | 814.75 | 845.00 | 812.05 | 831.10 | +19.40 | +2.39% | 0.02 cr | 828.67 | 35.0% | ₹13 cr |
| 02 Sep '26 | 823.00 | 845.00 | 806.00 | 811.70 | −11.60 | −1.41% | 0.01 cr | 825.65 | 37.1% | ₹10 cr |
| 01 Sep '26 | 855.30 | 868.00 | 805.05 | 823.30 | −32.00 | −3.74% | 0.01 cr | 830.03 | 47.4% | ₹11 cr |
| 31 Aug '26 | 821.00 | 873.00 | 815.55 | 855.30 | +25.25 | +3.04% | 0.03 cr | 850.31 | 26.7% | ₹29 cr |
| 28 Aug '26 | 811.00 | 838.40 | 806.85 | 830.05 | +25.50 | +3.17% | 0.02 cr | 826.40 | 42.0% | ₹14 cr |
| 27 Aug '26 | 813.80 | 822.25 | 790.05 | 804.55 | −9.15 | −1.12% | 0.01 cr | 804.09 | 42.2% | ₹11 cr |
| 26 Aug '26 | 802.00 | 832.00 | 791.05 | 813.70 | +7.55 | +0.94% | 0.02 cr | 819.22 | 30.8% | ₹17 cr |
| 25 Aug '26 | 809.00 | 829.50 | 788.45 | 806.15 | −26.05 | −3.13% | 0.04 cr | 806.96 | 33.7% | ₹28 cr |
| 24 Aug '26 | 850.00 | 884.80 | 801.00 | 832.20 | −2.60 | −0.31% | 0.08 cr | 858.18 | 22.9% | ₹70 cr |
| 21 Aug '26 | 790.00 | 853.50 | 761.35 | 834.80 | +20.10 | +2.47% | 0.13 cr | 819.94 | 23.7% | ₹108 cr |
| 20 Aug '26 | 740.00 | 828.00 | 740.00 | 814.70 | +70.80 | +9.52% | 0.21 cr | 798.33 | 16.0% | ₹165 cr |
| 19 Aug '26 | 711.30 | 764.00 | 696.15 | 743.90 | +32.60 | +4.58% | 0.09 cr | 740.21 | 19.4% | ₹63 cr |
| 18 Aug '26 | 738.00 | 740.05 | 701.55 | 711.30 | −13.95 | −1.92% | 0.03 cr | 723.37 | 32.4% | ₹21 cr |
| 17 Aug '26 | 656.40 | 730.05 | 656.40 | 725.25 | +72.10 | +11.04% | 0.09 cr | 710.08 | 19.9% | ₹62 cr |
| 14 Aug '26 | 637.20 | 661.00 | 634.00 | 653.15 | +15.95 | +2.50% | 0.01 cr | 647.36 | 34.0% | ₹8 cr |
| 13 Aug '26 | 626.95 | 666.00 | 620.20 | 637.20 | +10.25 | +1.63% | 0.02 cr | 649.79 | 36.3% | ₹12 cr |
| 12 Aug '26 | 634.80 | 634.80 | 620.00 | 626.95 | −7.85 | −1.24% | 0.00 cr | 623.59 | 55.8% | ₹2 cr |
| 11 Aug '26 | 635.00 | 638.00 | 618.00 | 634.80 | −0.30 | −0.05% | 0.01 cr | 630.65 | 45.5% | ₹5 cr |
| 10 Aug '26 | 610.00 | 665.00 | 610.00 | 635.10 | +34.05 | +5.67% | 0.02 cr | 632.73 | 36.0% | ₹15 cr |
| 07 Aug '26 | 607.00 | 611.00 | 596.00 | 601.05 | −1.85 | −0.31% | 0.01 cr | 603.06 | 37.4% | ₹4 cr |
| 06 Aug '26 | 600.05 | 619.85 | 591.45 | 602.90 | −6.35 | −1.04% | 0.01 cr | 607.53 | 37.3% | ₹6 cr |
| 05 Aug '26 | 622.00 | 635.05 | 600.00 | 609.25 | −5.80 | −0.94% | 0.04 cr | 616.73 | 20.3% | ₹24 cr |
| 04 Aug '26 | 570.00 | 645.90 | 570.00 | 615.05 | +56.35 | +10.09% | 0.48 cr | 623.11 | 7.8% | ₹301 cr |
| 03 Aug '26 | 510.00 | 575.00 | 510.00 | 558.70 | +54.70 | +10.85% | 0.06 cr | 543.98 | 20.1% | ₹31 cr |
| 31 Jul '26 | 511.90 | 512.95 | 501.10 | 504.00 | −7.90 | −1.54% | 0.00 cr | 506.62 | 65.6% | ₹1 cr |
| 30 Jul '26 | 520.80 | 520.80 | 501.00 | 511.90 | −5.90 | −1.14% | 0.00 cr | 510.82 | 56.9% | ₹1 cr |
| 29 Jul '26 | 525.00 | 528.35 | 515.20 | 517.80 | −10.05 | −1.90% | 0.00 cr | 521.30 | 78.0% | ₹1 cr |
| 28 Jul '26 | 536.95 | 537.00 | 520.00 | 527.85 | −5.90 | −1.11% | 0.00 cr | 527.04 | 45.4% | ₹1 cr |
| 27 Jul '26 | 516.00 | 547.45 | 516.00 | 533.75 | +8.40 | +1.60% | 0.00 cr | 537.58 | 48.5% | ₹2 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.
