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 | 881.00 | 881.00 | 842.65 | 846.00 | −3.45 | −0.41% | 0.00 cr | 852.53 | 56.8% | ₹1 cr |
| 03 Sep '26 | 846.00 | 858.00 | 840.00 | 849.45 | +8.55 | +1.02% | 0.00 cr | 849.87 | 45.7% | ₹1 cr |
| 02 Sep '26 | 848.90 | 848.90 | 835.05 | 840.90 | −2.40 | −0.28% | 0.00 cr | 842.63 | 72.4% | ₹1 cr |
| 01 Sep '26 | 869.75 | 869.75 | 840.00 | 843.30 | −18.50 | −2.15% | 0.00 cr | 854.75 | 64.2% | ₹2 cr |
| 31 Aug '26 | 850.00 | 865.00 | 850.00 | 861.80 | +14.80 | +1.75% | 0.00 cr | 857.29 | 44.4% | ₹1 cr |
| 28 Aug '26 | 875.00 | 875.00 | 839.00 | 847.00 | +11.60 | +1.39% | 0.00 cr | 844.17 | 50.0% | ₹2 cr |
| 27 Aug '26 | 841.00 | 844.00 | 832.25 | 835.40 | +3.45 | +0.41% | 0.00 cr | 836.13 | 65.0% | ₹1 cr |
| 26 Aug '26 | 830.10 | 855.00 | 802.00 | 831.95 | −9.90 | −1.18% | 0.01 cr | 821.17 | 51.1% | ₹4 cr |
| 25 Aug '26 | 843.00 | 843.90 | 827.50 | 841.85 | +12.05 | +1.45% | 0.00 cr | 835.91 | 65.7% | ₹2 cr |
| 24 Aug '26 | 827.00 | 839.00 | 818.25 | 829.80 | +14.70 | +1.80% | 0.00 cr | 827.95 | 66.7% | ₹3 cr |
| 21 Aug '26 | 802.00 | 821.00 | 802.00 | 815.10 | +13.90 | +1.73% | 0.00 cr | 813.83 | 69.3% | ₹2 cr |
| 20 Aug '26 | 802.00 | 809.90 | 790.00 | 801.20 | +0.60 | +0.07% | 0.00 cr | 802.26 | 75.5% | ₹1 cr |
| 19 Aug '26 | 789.00 | 801.90 | 784.00 | 800.60 | +20.60 | +2.64% | 0.00 cr | 791.59 | 90.5% | ₹2 cr |
| 18 Aug '26 | 794.00 | 794.90 | 780.00 | 780.00 | −9.00 | −1.14% | 0.00 cr | 789.76 | 65.7% | ₹2 cr |
| 17 Aug '26 | 794.00 | 794.00 | 785.75 | 789.00 | +3.00 | +0.38% | 0.00 cr | 789.07 | 50.0% | ₹1 cr |
| 14 Aug '26 | 789.00 | 790.00 | 770.00 | 786.00 | +2.75 | +0.35% | 0.01 cr | 784.32 | 80.0% | ₹4 cr |
| 13 Aug '26 | 780.00 | 793.00 | 779.00 | 783.25 | +13.25 | +1.72% | 0.01 cr | 784.25 | 87.7% | ₹5 cr |
| 12 Aug '26 | 790.50 | 790.50 | 770.00 | 770.00 | −14.00 | −1.79% | 0.00 cr | 779.13 | 68.4% | ₹2 cr |
| 11 Aug '26 | 792.00 | 792.00 | 778.00 | 784.00 | +1.20 | +0.15% | 0.00 cr | 782.50 | 81.3% | ₹2 cr |
| 10 Aug '26 | 765.00 | 788.50 | 765.00 | 782.80 | +13.25 | +1.72% | 0.00 cr | 778.19 | 52.5% | ₹2 cr |
| 07 Aug '26 | 773.00 | 773.00 | 755.00 | 769.55 | +6.05 | +0.79% | 0.00 cr | 766.83 | 60.9% | ₹1 cr |
| 06 Aug '26 | 771.00 | 776.95 | 760.00 | 763.50 | +0.75 | +0.10% | 0.00 cr | 770.01 | 41.8% | ₹2 cr |
| 05 Aug '26 | 751.50 | 764.00 | 749.50 | 762.75 | +17.75 | +2.38% | 0.00 cr | 754.30 | 56.9% | ₹2 cr |
| 04 Aug '26 | 727.00 | 747.00 | 725.00 | 745.00 | +20.80 | +2.87% | 0.00 cr | 732.72 | 63.0% | ₹1 cr |
| 03 Aug '26 | 715.05 | 731.00 | 710.00 | 724.20 | +4.90 | +0.68% | 0.00 cr | 723.71 | 50.0% | ₹2 cr |
| 31 Jul '26 | 718.00 | 721.75 | 710.00 | 719.30 | +7.60 | +1.07% | 0.00 cr | 715.46 | 57.6% | ₹2 cr |
| 30 Jul '26 | 730.00 | 730.00 | 710.00 | 711.70 | −4.80 | −0.67% | 0.00 cr | 717.50 | 76.2% | ₹1 cr |
| 29 Jul '26 | 799.95 | 799.95 | 713.00 | 716.50 | +8.50 | +1.20% | 0.00 cr | 721.58 | 54.0% | ₹2 cr |
| 28 Jul '26 | 712.00 | 712.00 | 705.00 | 708.00 | −4.60 | −0.65% | 0.00 cr | 710.26 | 62.2% | ₹1 cr |
| 27 Jul '26 | 720.00 | 723.90 | 710.00 | 712.60 | +2.70 | +0.38% | 0.00 cr | 716.86 | 60.5% | ₹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.
