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 | 802.00 | 848.00 | 800.05 | 842.75 | +37.85 | +4.70% | 0.11 cr | 834.56 | 23.7% | ₹89 cr |
| 03 Sep '26 | 813.40 | 827.90 | 798.05 | 804.90 | −8.50 | −1.04% | 0.03 cr | 810.35 | 25.3% | ₹28 cr |
| 02 Sep '26 | 810.00 | 819.00 | 794.55 | 813.40 | +0.15 | +0.02% | 0.04 cr | 807.36 | 25.7% | ₹28 cr |
| 01 Sep '26 | 816.10 | 816.10 | 786.75 | 813.25 | −4.15 | −0.51% | 0.06 cr | 804.84 | 39.1% | ₹46 cr |
| 31 Aug '26 | 793.00 | 830.70 | 770.10 | 817.40 | +22.70 | +2.86% | 0.13 cr | 806.12 | 41.6% | ₹102 cr |
| 28 Aug '26 | 804.00 | 809.85 | 790.15 | 794.70 | −5.80 | −0.72% | 0.03 cr | 799.89 | 27.9% | ₹22 cr |
| 27 Aug '26 | 797.00 | 819.85 | 792.95 | 800.50 | +2.55 | +0.32% | 0.06 cr | 808.93 | 24.0% | ₹47 cr |
| 26 Aug '26 | 815.00 | 823.00 | 791.50 | 797.95 | −12.70 | −1.57% | 0.05 cr | 810.00 | 27.4% | ₹39 cr |
| 25 Aug '26 | 817.00 | 825.90 | 805.15 | 810.65 | −10.95 | −1.33% | 0.04 cr | 813.06 | 26.3% | ₹33 cr |
| 24 Aug '26 | 848.70 | 848.70 | 813.30 | 821.60 | −24.80 | −2.93% | 0.05 cr | 834.12 | 25.9% | ₹43 cr |
| 21 Aug '26 | 825.60 | 850.00 | 816.00 | 846.40 | +24.90 | +3.03% | 0.09 cr | 835.42 | 18.9% | ₹79 cr |
| 20 Aug '26 | 820.25 | 838.55 | 817.00 | 821.50 | +5.30 | +0.65% | 0.06 cr | 827.84 | 18.5% | ₹52 cr |
| 19 Aug '26 | 825.00 | 837.50 | 810.00 | 816.20 | −4.20 | −0.51% | 0.07 cr | 818.73 | 20.7% | ₹54 cr |
| 18 Aug '26 | 839.00 | 852.40 | 816.00 | 820.40 | −14.25 | −1.71% | 0.16 cr | 831.54 | 16.3% | ₹137 cr |
| 17 Aug '26 | 852.90 | 860.00 | 829.05 | 834.65 | −10.60 | −1.25% | 0.13 cr | 845.15 | 15.3% | ₹108 cr |
| 14 Aug '26 | 874.30 | 888.30 | 835.00 | 845.25 | −29.05 | −3.32% | 0.24 cr | 865.35 | 16.6% | ₹204 cr |
| 13 Aug '26 | 906.00 | 926.00 | 860.35 | 874.30 | −20.20 | −2.26% | 0.63 cr | 892.29 | 14.9% | ₹565 cr |
| 12 Aug '26 | 846.00 | 911.00 | 830.05 | 894.50 | +56.65 | +6.76% | 0.75 cr | 879.28 | 15.4% | ₹658 cr |
| 11 Aug '26 | 836.95 | 856.90 | 829.55 | 837.85 | +7.70 | +0.93% | 0.26 cr | 841.95 | 14.1% | ₹222 cr |
| 10 Aug '26 | 815.05 | 844.00 | 815.05 | 830.15 | +15.65 | +1.92% | 0.28 cr | 831.49 | 12.3% | ₹232 cr |
| 07 Aug '26 | 819.00 | 839.45 | 804.60 | 814.50 | −9.90 | −1.20% | 0.44 cr | 825.01 | 9.7% | ₹360 cr |
| 06 Aug '26 | 850.00 | 866.00 | 812.30 | 824.40 | −31.60 | −3.69% | 0.62 cr | 843.85 | 10.7% | ₹524 cr |
| 05 Aug '26 | 862.00 | 894.40 | 834.90 | 856.00 | +7.25 | +0.85% | 1.62 cr | 874.87 | 10.1% | ₹1,414 cr |
| 04 Aug '26 | 800.70 | 865.00 | 787.10 | 848.75 | +46.05 | +5.74% | 1.19 cr | 835.85 | 9.0% | ₹997 cr |
| 03 Aug '26 | 823.40 | 831.00 | 791.05 | 802.70 | −13.50 | −1.65% | 0.55 cr | 808.53 | 10.0% | ₹443 cr |
| 31 Jul '26 | 774.50 | 830.00 | 758.60 | 816.20 | +53.60 | +7.03% | 0.99 cr | 800.64 | 14.0% | ₹791 cr |
| 30 Jul '26 | 778.00 | 785.00 | 754.00 | 762.60 | −7.65 | −0.99% | 0.49 cr | 765.67 | 9.2% | ₹375 cr |
| 29 Jul '26 | 780.00 | 807.90 | 761.25 | 770.25 | +13.00 | +1.72% | 1.40 cr | 784.64 | 7.9% | ₹1,095 cr |
| 28 Jul '26 | 826.00 | 834.85 | 746.00 | 757.25 | −63.50 | −7.74% | 1.15 cr | 785.66 | 15.7% | ₹903 cr |
| 27 Jul '26 | 793.00 | 829.00 | 765.80 | 820.75 | +48.35 | +6.26% | 2.03 cr | 807.73 | 8.6% | ₹1,639 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.
