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 | 895.00 | 899.80 | 888.05 | 891.00 | −4.00 | −0.45% | 0.22 cr | 894.74 | 50.7% | ₹193 cr |
| 03 Sep '26 | 879.00 | 900.65 | 875.40 | 895.00 | +17.25 | +1.97% | 0.23 cr | 889.93 | 43.0% | ₹203 cr |
| 02 Sep '26 | 878.05 | 881.40 | 870.00 | 877.75 | −7.75 | −0.88% | 0.21 cr | 875.76 | 54.2% | ₹181 cr |
| 01 Sep '26 | 901.95 | 903.55 | 881.60 | 885.50 | −30.50 | −3.33% | 0.30 cr | 888.42 | 53.9% | ₹264 cr |
| 31 Aug '26 | 884.15 | 916.00 | 875.00 | 916.00 | +27.00 | +3.04% | 0.34 cr | 892.92 | 68.9% | ₹303 cr |
| 28 Aug '26 | 896.45 | 896.45 | 878.20 | 889.00 | −8.90 | −0.99% | 0.22 cr | 887.50 | 43.9% | ₹198 cr |
| 27 Aug '26 | 871.40 | 898.75 | 870.20 | 897.90 | +32.85 | +3.80% | 0.54 cr | 890.63 | 22.9% | ₹484 cr |
| 26 Aug '26 | 880.00 | 882.50 | 865.05 | 865.05 | −13.45 | −1.53% | 0.09 cr | 872.58 | 47.8% | ₹80 cr |
| 25 Aug '26 | 873.10 | 882.50 | 867.00 | 878.50 | +1.00 | +0.11% | 0.16 cr | 873.53 | 49.6% | ₹142 cr |
| 24 Aug '26 | 867.00 | 877.50 | 865.35 | 877.50 | +10.50 | +1.21% | 0.13 cr | 870.73 | 48.9% | ₹113 cr |
| 21 Aug '26 | 876.30 | 880.95 | 865.00 | 867.00 | −9.30 | −1.06% | 0.13 cr | 870.95 | 43.7% | ₹114 cr |
| 20 Aug '26 | 868.55 | 876.30 | 862.65 | 876.30 | +13.25 | +1.54% | 0.22 cr | 870.55 | 52.0% | ₹191 cr |
| 19 Aug '26 | 885.85 | 886.00 | 860.20 | 863.05 | −31.15 | −3.48% | 0.41 cr | 867.50 | 43.5% | ₹352 cr |
| 18 Aug '26 | 898.80 | 900.00 | 889.00 | 894.20 | −4.60 | −0.51% | 0.16 cr | 893.66 | 50.9% | ₹140 cr |
| 17 Aug '26 | 893.20 | 899.40 | 887.00 | 898.80 | +8.65 | +0.97% | 0.21 cr | 895.10 | 43.8% | ₹185 cr |
| 14 Aug '26 | 886.55 | 892.55 | 878.20 | 890.15 | +3.60 | +0.41% | 0.15 cr | 887.70 | 52.5% | ₹137 cr |
| 13 Aug '26 | 892.00 | 894.50 | 878.05 | 886.55 | −1.45 | −0.16% | 0.14 cr | 884.07 | 44.8% | ₹121 cr |
| 12 Aug '26 | 881.00 | 888.00 | 872.00 | 888.00 | +7.00 | +0.79% | 0.17 cr | 881.19 | 47.2% | ₹154 cr |
| 11 Aug '26 | 875.00 | 881.00 | 865.90 | 881.00 | +2.00 | +0.23% | 0.11 cr | 872.98 | 42.8% | ₹93 cr |
| 10 Aug '26 | 880.05 | 881.95 | 868.25 | 879.00 | +0.00 | +0.00% | 0.12 cr | 877.14 | 55.7% | ₹106 cr |
| 07 Aug '26 | 875.00 | 880.70 | 870.00 | 879.00 | +3.00 | +0.34% | 0.15 cr | 875.70 | 49.8% | ₹133 cr |
| 06 Aug '26 | 880.00 | 885.90 | 874.20 | 876.00 | −13.50 | −1.52% | 0.15 cr | 879.67 | 51.0% | ₹133 cr |
| 05 Aug '26 | 888.00 | 891.95 | 877.90 | 889.50 | +9.45 | +1.07% | 0.24 cr | 883.20 | 41.7% | ₹211 cr |
| 04 Aug '26 | 846.60 | 882.80 | 846.45 | 880.05 | +53.95 | +6.53% | 0.85 cr | 872.95 | 25.7% | ₹744 cr |
| 03 Aug '26 | 865.55 | 867.95 | 826.10 | 826.10 | −37.30 | −4.32% | 0.40 cr | 857.40 | 57.9% | ₹347 cr |
| 31 Jul '26 | 850.00 | 878.80 | 850.00 | 863.40 | +30.80 | +3.70% | 0.69 cr | 870.09 | 34.4% | ₹597 cr |
| 30 Jul '26 | 830.00 | 835.65 | 814.85 | 832.60 | +3.10 | +0.37% | 0.42 cr | 822.79 | 54.0% | ₹346 cr |
| 29 Jul '26 | 844.10 | 845.20 | 825.50 | 829.50 | −14.60 | −1.73% | 0.52 cr | 831.07 | 56.4% | ₹433 cr |
| 28 Jul '26 | 872.00 | 872.00 | 830.15 | 844.10 | −33.20 | −3.78% | 0.76 cr | 841.79 | 51.2% | ₹639 cr |
| 27 Jul '26 | 871.80 | 885.00 | 867.70 | 877.30 | +9.60 | +1.11% | 0.49 cr | 874.98 | 51.2% | ₹431 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.
