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 | 797.10 | 805.80 | 795.50 | 798.60 | +2.75 | +0.35% | 0.02 cr | 800.93 | 44.6% | ₹17 cr |
| 03 Sep '26 | 805.90 | 810.00 | 791.90 | 795.85 | −5.35 | −0.67% | 0.03 cr | 797.74 | 38.0% | ₹22 cr |
| 02 Sep '26 | 830.00 | 830.00 | 800.00 | 801.20 | −32.55 | −3.90% | 0.04 cr | 809.42 | 46.4% | ₹32 cr |
| 01 Sep '26 | 824.70 | 842.90 | 815.40 | 833.75 | +9.05 | +1.10% | 0.03 cr | 831.31 | 33.6% | ₹23 cr |
| 31 Aug '26 | 826.75 | 841.85 | 815.00 | 824.70 | −2.05 | −0.25% | 0.03 cr | 827.33 | 41.8% | ₹27 cr |
| 28 Aug '26 | 844.90 | 845.60 | 822.00 | 826.75 | −17.70 | −2.10% | 0.04 cr | 827.93 | 42.5% | ₹34 cr |
| 27 Aug '26 | 839.00 | 858.80 | 836.95 | 844.45 | +4.85 | +0.58% | 0.02 cr | 847.10 | 42.1% | ₹21 cr |
| 26 Aug '26 | 849.90 | 854.40 | 836.00 | 839.60 | −4.30 | −0.51% | 0.02 cr | 844.74 | 45.8% | ₹20 cr |
| 25 Aug '26 | 853.45 | 861.30 | 841.00 | 843.90 | −9.55 | −1.12% | 0.01 cr | 847.15 | 47.7% | ₹13 cr |
| 24 Aug '26 | 846.95 | 864.00 | 845.05 | 853.45 | +5.95 | +0.70% | 0.02 cr | 857.64 | 43.7% | ₹19 cr |
| 21 Aug '26 | 856.80 | 867.40 | 844.30 | 847.50 | −9.65 | −1.13% | 0.02 cr | 855.32 | 39.0% | ₹19 cr |
| 20 Aug '26 | 864.10 | 873.55 | 854.00 | 857.15 | −3.45 | −0.40% | 0.02 cr | 863.45 | 41.4% | ₹14 cr |
| 19 Aug '26 | 862.00 | 878.40 | 852.00 | 860.60 | −5.55 | −0.64% | 0.02 cr | 861.44 | 44.4% | ₹18 cr |
| 18 Aug '26 | 879.95 | 883.50 | 862.10 | 866.15 | −9.45 | −1.08% | 0.02 cr | 872.54 | 41.0% | ₹16 cr |
| 17 Aug '26 | 861.40 | 878.90 | 841.10 | 875.60 | +14.20 | +1.65% | 0.04 cr | 859.82 | 31.6% | ₹37 cr |
| 14 Aug '26 | 830.00 | 883.15 | 830.00 | 861.40 | +4.45 | +0.52% | 0.09 cr | 861.75 | 23.1% | ₹81 cr |
| 13 Aug '26 | 868.00 | 878.00 | 851.55 | 856.95 | −11.30 | −1.30% | 0.04 cr | 863.07 | 44.4% | ₹35 cr |
| 12 Aug '26 | 844.15 | 873.45 | 829.90 | 868.25 | +8.45 | +0.98% | 0.07 cr | 851.58 | 36.7% | ₹62 cr |
| 11 Aug '26 | 893.15 | 899.55 | 849.00 | 859.80 | −43.95 | −4.86% | 0.09 cr | 867.12 | 41.8% | ₹75 cr |
| 10 Aug '26 | 906.55 | 919.50 | 897.15 | 903.75 | −2.80 | −0.31% | 0.02 cr | 907.70 | 42.6% | ₹22 cr |
| 07 Aug '26 | 885.30 | 909.85 | 881.05 | 906.55 | +14.65 | +1.64% | 0.04 cr | 898.66 | 43.4% | ₹36 cr |
| 06 Aug '26 | 905.00 | 913.50 | 884.00 | 891.90 | −7.20 | −0.80% | 0.04 cr | 898.07 | 47.0% | ₹35 cr |
| 05 Aug '26 | 903.70 | 905.50 | 892.00 | 899.10 | +5.70 | +0.64% | 0.04 cr | 898.41 | 61.6% | ₹35 cr |
| 04 Aug '26 | 910.00 | 913.45 | 888.25 | 893.40 | −13.90 | −1.53% | 0.05 cr | 899.29 | 39.6% | ₹49 cr |
| 03 Aug '26 | 907.35 | 931.90 | 901.00 | 907.30 | +7.70 | +0.86% | 0.07 cr | 912.14 | 47.1% | ₹59 cr |
| 31 Jul '26 | 937.50 | 937.50 | 893.55 | 899.60 | −31.10 | −3.34% | 0.09 cr | 907.95 | 46.0% | ₹79 cr |
| 30 Jul '26 | 949.95 | 964.95 | 926.50 | 930.70 | −16.00 | −1.69% | 0.06 cr | 942.00 | 57.9% | ₹57 cr |
| 29 Jul '26 | 968.05 | 974.50 | 940.10 | 946.70 | −11.35 | −1.18% | 0.04 cr | 953.98 | 54.6% | ₹34 cr |
| 28 Jul '26 | 979.95 | 980.55 | 954.90 | 958.05 | −21.50 | −2.19% | 0.02 cr | 966.23 | 48.6% | ₹17 cr |
| 27 Jul '26 | 990.00 | 993.40 | 964.00 | 979.55 | +2.50 | +0.26% | 0.03 cr | 975.03 | 38.9% | ₹31 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.
