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 | 808.00 | 815.00 | 802.60 | 807.40 | +2.45 | +0.30% | 0.02 cr | 809.17 | 69.5% | ₹18 cr |
| 03 Sep '26 | 804.00 | 806.10 | 792.60 | 804.95 | +9.65 | +1.21% | 0.02 cr | 800.90 | 61.9% | ₹20 cr |
| 02 Sep '26 | 786.50 | 798.00 | 783.00 | 795.30 | +1.90 | +0.24% | 0.02 cr | 793.43 | 63.0% | ₹14 cr |
| 01 Sep '26 | 796.40 | 812.30 | 790.00 | 793.40 | −1.90 | −0.24% | 0.02 cr | 800.46 | 45.1% | ₹17 cr |
| 31 Aug '26 | 805.00 | 814.70 | 788.25 | 795.30 | −20.20 | −2.48% | 0.04 cr | 801.54 | 60.8% | ₹31 cr |
| 28 Aug '26 | 804.70 | 819.25 | 804.40 | 815.50 | +11.70 | +1.46% | 0.02 cr | 814.50 | 61.6% | ₹18 cr |
| 27 Aug '26 | 802.00 | 809.35 | 799.00 | 803.80 | +1.05 | +0.13% | 0.01 cr | 803.63 | 54.2% | ₹11 cr |
| 26 Aug '26 | 808.70 | 821.55 | 794.70 | 802.75 | −2.65 | −0.33% | 0.04 cr | 807.19 | 54.4% | ₹29 cr |
| 25 Aug '26 | 812.00 | 816.80 | 802.80 | 805.40 | −4.70 | −0.58% | 0.02 cr | 805.96 | 59.3% | ₹14 cr |
| 24 Aug '26 | 831.30 | 831.30 | 808.00 | 810.10 | −20.35 | −2.45% | 0.02 cr | 815.15 | 58.1% | ₹14 cr |
| 21 Aug '26 | 852.00 | 852.35 | 823.00 | 830.45 | −12.45 | −1.48% | 0.02 cr | 835.09 | 52.8% | ₹17 cr |
| 20 Aug '26 | 821.40 | 852.00 | 816.80 | 842.90 | +25.25 | +3.09% | 0.04 cr | 831.13 | 59.3% | ₹36 cr |
| 19 Aug '26 | 818.85 | 824.15 | 815.00 | 817.65 | −6.50 | −0.79% | 0.01 cr | 819.03 | 62.3% | ₹11 cr |
| 18 Aug '26 | 814.35 | 825.00 | 810.05 | 824.15 | +9.80 | +1.20% | 0.02 cr | 819.94 | 68.1% | ₹12 cr |
| 17 Aug '26 | 824.95 | 824.95 | 807.00 | 814.35 | −6.45 | −0.79% | 0.01 cr | 813.51 | 57.4% | ₹12 cr |
| 14 Aug '26 | 822.00 | 823.15 | 815.10 | 820.80 | −1.05 | −0.13% | 0.01 cr | 818.80 | 59.7% | ₹7 cr |
| 13 Aug '26 | 823.80 | 826.20 | 815.30 | 821.85 | −0.10 | −0.01% | 0.01 cr | 819.93 | 62.8% | ₹8 cr |
| 12 Aug '26 | 826.00 | 826.85 | 817.10 | 821.95 | −3.95 | −0.48% | 0.01 cr | 821.90 | 56.9% | ₹7 cr |
| 11 Aug '26 | 827.00 | 829.00 | 813.00 | 825.90 | +5.60 | +0.68% | 0.01 cr | 822.28 | 59.5% | ₹12 cr |
| 10 Aug '26 | 811.50 | 831.90 | 807.00 | 820.30 | +9.00 | +1.11% | 0.03 cr | 822.42 | 71.4% | ₹24 cr |
| 07 Aug '26 | 808.25 | 814.50 | 804.95 | 811.30 | +3.05 | +0.38% | 0.01 cr | 810.23 | 66.1% | ₹9 cr |
| 06 Aug '26 | 813.50 | 822.00 | 806.35 | 808.25 | −3.25 | −0.40% | 0.02 cr | 812.05 | 55.1% | ₹13 cr |
| 05 Aug '26 | 816.00 | 820.65 | 803.30 | 811.50 | +1.70 | +0.21% | 0.03 cr | 812.41 | 69.8% | ₹25 cr |
| 04 Aug '26 | 823.00 | 823.00 | 807.50 | 809.80 | −7.20 | −0.88% | 0.02 cr | 810.94 | 70.9% | ₹16 cr |
| 03 Aug '26 | 824.60 | 825.25 | 813.45 | 817.00 | −3.60 | −0.44% | 0.03 cr | 816.67 | 72.5% | ₹23 cr |
| 31 Jul '26 | 818.90 | 824.60 | 816.30 | 820.60 | +4.30 | +0.53% | 0.01 cr | 820.09 | 63.0% | ₹6 cr |
| 30 Jul '26 | 824.00 | 824.00 | 812.95 | 816.30 | −5.85 | −0.71% | 0.01 cr | 818.62 | 59.6% | ₹9 cr |
| 29 Jul '26 | 821.00 | 828.95 | 810.30 | 822.15 | +5.10 | +0.62% | 0.03 cr | 818.01 | 70.4% | ₹23 cr |
| 28 Jul '26 | 818.40 | 820.00 | 808.00 | 817.05 | +4.25 | +0.52% | 0.01 cr | 815.65 | 52.4% | ₹8 cr |
| 27 Jul '26 | 818.70 | 838.95 | 808.10 | 812.80 | −1.10 | −0.14% | 0.04 cr | 820.22 | 54.5% | ₹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.
