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 | 924.00 | 924.00 | 899.95 | 907.85 | −8.00 | −0.87% | 0.00 cr | 910.25 | 69.7% | ₹1 cr |
| 03 Sep '26 | 862.80 | 930.00 | 862.80 | 915.85 | +22.65 | +2.54% | 0.00 cr | 910.92 | 69.3% | ₹2 cr |
| 02 Sep '26 | 938.00 | 938.00 | 885.45 | 893.20 | +7.75 | +0.88% | 0.00 cr | 898.93 | 55.3% | ₹2 cr |
| 01 Sep '26 | 865.00 | 949.00 | 858.10 | 885.45 | +33.25 | +3.90% | 0.01 cr | 915.94 | 35.4% | ₹6 cr |
| 31 Aug '26 | 863.00 | 863.00 | 848.00 | 852.20 | −5.50 | −0.64% | 0.00 cr | 854.96 | 91.4% | ₹2 cr |
| 28 Aug '26 | 872.05 | 890.00 | 844.55 | 857.70 | −9.45 | −1.09% | 0.00 cr | 867.59 | 79.1% | ₹2 cr |
| 27 Aug '26 | 845.75 | 877.40 | 845.75 | 867.15 | +26.70 | +3.18% | 0.00 cr | 861.40 | 60.2% | ₹3 cr |
| 26 Aug '26 | 857.00 | 857.00 | 832.35 | 840.45 | −5.30 | −0.63% | 0.00 cr | 842.94 | 91.7% | ₹1 cr |
| 25 Aug '26 | 846.60 | 850.00 | 840.00 | 845.75 | +10.30 | +1.23% | 0.00 cr | 841.58 | 90.0% | ₹1 cr |
| 24 Aug '26 | 832.40 | 844.45 | 832.00 | 835.45 | +4.35 | +0.52% | 0.00 cr | 835.70 | 86.1% | ₹0 cr |
| 21 Aug '26 | 834.55 | 844.85 | 827.40 | 831.10 | −3.45 | −0.41% | 0.00 cr | 830.85 | 93.8% | ₹2 cr |
| 20 Aug '26 | 855.10 | 855.10 | 830.10 | 834.55 | −8.05 | −0.96% | 0.00 cr | 831.38 | 94.3% | ₹1 cr |
| 19 Aug '26 | 848.85 | 855.00 | 829.65 | 842.60 | +11.35 | +1.37% | 0.00 cr | 832.31 | 93.5% | ₹1 cr |
| 18 Aug '26 | 860.00 | 860.00 | 830.10 | 831.25 | −23.65 | −2.77% | 0.00 cr | 834.19 | 79.4% | ₹1 cr |
| 17 Aug '26 | 835.00 | 859.45 | 832.00 | 854.90 | +17.50 | +2.09% | 0.00 cr | 849.58 | 91.4% | ₹2 cr |
| 14 Aug '26 | 839.80 | 850.00 | 810.00 | 837.40 | −12.60 | −1.48% | 0.00 cr | 837.43 | 80.1% | ₹2 cr |
| 13 Aug '26 | 839.90 | 879.15 | 802.80 | 850.00 | +29.40 | +3.58% | 0.00 cr | 845.12 | 49.4% | ₹3 cr |
| 12 Aug '26 | 844.00 | 844.00 | 800.00 | 820.60 | −12.50 | −1.50% | 0.00 cr | 819.15 | 77.3% | ₹0 cr |
| 11 Aug '26 | 840.00 | 844.95 | 817.40 | 833.10 | +5.95 | +0.72% | 0.00 cr | 830.00 | 79.0% | ₹0 cr |
| 10 Aug '26 | 823.20 | 841.90 | 793.20 | 827.15 | −3.20 | −0.39% | 0.00 cr | 819.98 | 63.8% | ₹0 cr |
| 07 Aug '26 | 832.00 | 845.05 | 802.60 | 830.35 | +20.45 | +2.53% | 0.00 cr | 829.49 | 82.3% | ₹1 cr |
| 06 Aug '26 | 811.65 | 824.90 | 800.00 | 809.90 | +1.75 | +0.22% | 0.00 cr | 811.44 | 69.6% | ₹0 cr |
| 05 Aug '26 | 813.80 | 833.00 | 800.00 | 808.15 | +6.40 | +0.80% | 0.00 cr | 807.93 | 71.7% | ₹0 cr |
| 04 Aug '26 | 760.10 | 832.15 | 760.10 | 801.75 | +40.90 | +5.38% | 0.00 cr | 798.21 | 79.4% | ₹3 cr |
| 03 Aug '26 | 764.95 | 764.95 | 735.00 | 760.85 | +20.25 | +2.73% | 0.00 cr | 751.78 | 72.5% | ₹0 cr |
| 31 Jul '26 | 798.95 | 798.95 | 740.00 | 740.60 | −9.35 | −1.25% | 0.00 cr | 750.19 | 74.7% | ₹0 cr |
| 30 Jul '26 | 747.80 | 750.00 | 740.55 | 749.95 | +0.20 | +0.03% | 0.00 cr | 749.04 | 76.0% | ₹0 cr |
| 29 Jul '26 | 749.60 | 758.80 | 741.90 | 749.75 | −29.10 | −3.74% | 0.00 cr | 749.71 | 89.1% | ₹1 cr |
| 28 Jul '26 | 774.00 | 780.00 | 741.30 | 778.85 | +33.05 | +4.43% | 0.00 cr | 768.98 | 83.7% | ₹0 cr |
| 27 Jul '26 | 680.00 | 757.00 | 680.00 | 745.80 | +15.90 | +2.18% | 0.00 cr | 738.59 | 80.3% | ₹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.
