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 | 880.00 | 895.00 | 874.30 | 887.35 | +6.45 | +0.73% | 0.00 cr | 886.01 | 51.9% | ₹4 cr |
| 03 Sep '26 | 880.00 | 886.10 | 866.55 | 880.90 | +13.50 | +1.56% | 0.00 cr | 876.97 | 51.8% | ₹3 cr |
| 02 Sep '26 | 870.00 | 877.60 | 862.00 | 867.40 | −12.15 | −1.38% | 0.00 cr | 868.29 | 51.6% | ₹4 cr |
| 01 Sep '26 | 872.70 | 891.20 | 870.00 | 879.55 | +6.85 | +0.78% | 0.00 cr | 880.16 | 43.8% | ₹3 cr |
| 31 Aug '26 | 883.35 | 892.00 | 865.60 | 872.70 | −8.50 | −0.96% | 0.01 cr | 876.96 | 56.4% | ₹9 cr |
| 28 Aug '26 | 883.00 | 897.95 | 877.15 | 881.20 | −1.80 | −0.20% | 0.00 cr | 881.47 | 60.8% | ₹3 cr |
| 27 Aug '26 | 892.00 | 898.80 | 881.00 | 883.00 | −12.30 | −1.37% | 0.00 cr | 885.83 | 54.0% | ₹2 cr |
| 26 Aug '26 | 888.85 | 898.90 | 886.30 | 895.30 | +15.20 | +1.73% | 0.00 cr | 893.70 | 38.2% | ₹2 cr |
| 25 Aug '26 | 889.05 | 890.95 | 878.00 | 880.10 | −9.30 | −1.05% | 0.00 cr | 881.54 | 60.6% | ₹2 cr |
| 24 Aug '26 | 887.00 | 899.90 | 887.00 | 889.40 | +0.15 | +0.02% | 0.00 cr | 892.50 | 61.7% | ₹4 cr |
| 21 Aug '26 | 895.00 | 895.00 | 887.00 | 889.25 | −2.25 | −0.25% | 0.00 cr | 890.87 | 51.2% | ₹2 cr |
| 20 Aug '26 | 885.00 | 895.00 | 884.80 | 891.50 | +6.60 | +0.75% | 0.00 cr | 890.25 | 52.6% | ₹2 cr |
| 19 Aug '26 | 890.30 | 897.35 | 877.00 | 884.90 | −10.65 | −1.19% | 0.01 cr | 884.41 | 49.8% | ₹8 cr |
| 18 Aug '26 | 893.00 | 904.75 | 893.00 | 895.55 | −6.25 | −0.69% | 0.00 cr | 896.46 | 37.9% | ₹2 cr |
| 17 Aug '26 | 903.05 | 904.90 | 894.05 | 901.80 | −3.10 | −0.34% | 0.00 cr | 899.35 | 58.6% | ₹1 cr |
| 14 Aug '26 | 898.50 | 908.70 | 896.65 | 904.90 | +2.85 | +0.32% | 0.00 cr | 904.16 | 64.5% | ₹2 cr |
| 13 Aug '26 | 901.00 | 906.40 | 897.50 | 902.05 | −2.35 | −0.26% | 0.00 cr | 901.86 | 54.0% | ₹2 cr |
| 12 Aug '26 | 901.00 | 906.95 | 890.00 | 904.40 | +6.20 | +0.69% | 0.00 cr | 900.62 | 57.4% | ₹3 cr |
| 11 Aug '26 | 898.05 | 904.80 | 887.70 | 898.20 | +0.70 | +0.08% | 0.01 cr | 895.47 | 52.9% | ₹6 cr |
| 10 Aug '26 | 918.00 | 918.00 | 894.85 | 897.50 | −16.85 | −1.84% | 0.00 cr | 901.92 | 59.6% | ₹4 cr |
| 07 Aug '26 | 910.00 | 917.45 | 899.00 | 914.35 | +5.25 | +0.58% | 0.01 cr | 908.14 | 51.5% | ₹5 cr |
| 06 Aug '26 | 903.00 | 913.00 | 894.00 | 909.10 | +6.10 | +0.68% | 0.01 cr | 903.53 | 57.3% | ₹6 cr |
| 05 Aug '26 | 902.45 | 914.60 | 900.95 | 903.00 | +0.70 | +0.08% | 0.00 cr | 906.55 | 53.6% | ₹4 cr |
| 04 Aug '26 | 906.10 | 909.15 | 889.00 | 902.30 | −3.80 | −0.42% | 0.01 cr | 896.75 | 63.9% | ₹6 cr |
| 03 Aug '26 | 903.00 | 909.20 | 884.00 | 906.10 | +15.60 | +1.75% | 0.01 cr | 895.86 | 50.9% | ₹12 cr |
| 31 Jul '26 | 894.00 | 908.20 | 882.20 | 890.50 | +5.50 | +0.62% | 0.01 cr | 896.03 | 55.2% | ₹8 cr |
| 30 Jul '26 | 891.80 | 892.75 | 878.05 | 885.00 | −4.15 | −0.47% | 0.01 cr | 885.06 | 56.2% | ₹6 cr |
| 29 Jul '26 | 880.90 | 904.80 | 872.05 | 889.15 | +13.40 | +1.53% | 0.01 cr | 890.32 | 51.4% | ₹12 cr |
| 28 Jul '26 | 910.00 | 912.00 | 868.20 | 875.75 | −34.45 | −3.78% | 0.04 cr | 890.61 | 52.1% | ₹35 cr |
| 27 Jul '26 | 955.00 | 955.00 | 900.00 | 910.20 | −46.40 | −4.85% | 0.05 cr | 922.52 | 54.0% | ₹43 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.
