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 | 890.00 | 904.00 | 888.05 | 896.75 | +6.00 | +0.67% | 0.01 cr | 898.03 | 51.0% | ₹8 cr |
| 03 Sep '26 | 905.00 | 905.00 | 889.50 | 890.75 | −7.20 | −0.80% | 0.00 cr | 894.04 | 52.4% | ₹4 cr |
| 02 Sep '26 | 897.55 | 904.70 | 884.50 | 897.95 | +0.45 | +0.05% | 0.01 cr | 897.01 | 45.0% | ₹6 cr |
| 01 Sep '26 | 903.00 | 939.95 | 891.10 | 897.50 | −6.45 | −0.71% | 0.10 cr | 920.26 | 45.2% | ₹91 cr |
| 31 Aug '26 | 900.10 | 919.95 | 891.20 | 903.95 | +2.75 | +0.31% | 0.02 cr | 910.00 | 48.2% | ₹20 cr |
| 28 Aug '26 | 906.00 | 925.10 | 894.75 | 901.20 | −9.10 | −1.00% | 0.02 cr | 911.90 | 36.5% | ₹19 cr |
| 27 Aug '26 | 912.00 | 913.15 | 890.50 | 910.30 | −2.15 | −0.24% | 0.01 cr | 903.45 | 36.9% | ₹11 cr |
| 26 Aug '26 | 903.80 | 923.95 | 892.60 | 912.45 | +18.40 | +2.06% | 0.05 cr | 913.52 | 33.6% | ₹50 cr |
| 25 Aug '26 | 871.35 | 905.00 | 860.55 | 894.05 | +24.50 | +2.82% | 0.10 cr | 892.98 | 19.0% | ₹92 cr |
| 24 Aug '26 | 861.90 | 879.95 | 851.50 | 869.55 | +7.60 | +0.88% | 0.03 cr | 870.95 | 37.3% | ₹22 cr |
| 21 Aug '26 | 852.60 | 867.20 | 846.05 | 861.95 | +9.05 | +1.06% | 0.01 cr | 861.75 | 57.5% | ₹9 cr |
| 20 Aug '26 | 851.60 | 859.00 | 840.00 | 852.90 | +4.85 | +0.57% | 0.01 cr | 846.06 | 59.2% | ₹6 cr |
| 19 Aug '26 | 835.00 | 855.00 | 821.15 | 848.05 | +13.60 | +1.63% | 0.01 cr | 845.15 | 36.6% | ₹8 cr |
| 18 Aug '26 | 847.75 | 848.75 | 826.00 | 834.45 | −10.25 | −1.21% | 0.01 cr | 833.80 | 41.5% | ₹5 cr |
| 17 Aug '26 | 825.05 | 848.00 | 817.40 | 844.70 | +19.60 | +2.38% | 0.01 cr | 839.94 | 45.0% | ₹8 cr |
| 14 Aug '26 | 826.00 | 828.00 | 814.35 | 825.10 | +1.35 | +0.16% | 0.01 cr | 823.15 | 69.3% | ₹6 cr |
| 13 Aug '26 | 821.00 | 829.00 | 821.00 | 823.75 | +1.55 | +0.19% | 0.00 cr | 824.78 | 53.5% | ₹3 cr |
| 12 Aug '26 | 817.20 | 827.00 | 811.80 | 822.20 | +1.00 | +0.12% | 0.01 cr | 821.15 | 67.7% | ₹7 cr |
| 11 Aug '26 | 844.60 | 848.00 | 815.00 | 821.20 | −15.90 | −1.90% | 0.02 cr | 824.41 | 61.6% | ₹13 cr |
| 10 Aug '26 | 862.90 | 862.90 | 832.05 | 837.10 | −22.60 | −2.63% | 0.02 cr | 837.33 | 65.3% | ₹16 cr |
| 07 Aug '26 | 860.00 | 861.20 | 851.05 | 859.70 | −3.40 | −0.39% | 0.01 cr | 855.94 | 60.8% | ₹4 cr |
| 06 Aug '26 | 837.00 | 869.00 | 831.90 | 863.10 | +23.45 | +2.79% | 0.02 cr | 855.25 | 57.3% | ₹15 cr |
| 05 Aug '26 | 828.15 | 844.55 | 820.10 | 839.65 | +14.00 | +1.70% | 0.01 cr | 833.78 | 63.5% | ₹12 cr |
| 04 Aug '26 | 821.50 | 837.85 | 815.00 | 825.65 | +4.15 | +0.51% | 0.01 cr | 826.78 | 75.3% | ₹10 cr |
| 03 Aug '26 | 811.40 | 828.45 | 807.95 | 821.50 | +10.10 | +1.24% | 0.01 cr | 820.23 | 51.2% | ₹6 cr |
| 31 Jul '26 | 806.75 | 813.90 | 792.85 | 811.40 | +6.40 | +0.80% | 0.01 cr | 806.44 | 47.5% | ₹7 cr |
| 30 Jul '26 | 804.00 | 813.25 | 785.05 | 805.00 | −31.70 | −3.79% | 0.03 cr | 800.31 | 36.5% | ₹22 cr |
| 29 Jul '26 | 851.00 | 858.00 | 821.55 | 836.70 | −7.45 | −0.88% | 0.01 cr | 835.33 | 49.7% | ₹8 cr |
| 28 Jul '26 | 840.00 | 851.65 | 832.00 | 844.15 | −2.35 | −0.28% | 0.01 cr | 842.47 | 60.3% | ₹9 cr |
| 27 Jul '26 | 818.95 | 847.85 | 818.95 | 846.50 | +32.10 | +3.94% | 0.01 cr | 838.89 | 57.4% | ₹7 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.
