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 | 768.90 | 781.20 | 756.50 | 760.95 | −7.50 | −0.98% | 0.06 cr | 768.98 | 29.8% | ₹44 cr |
| 03 Sep '26 | 764.95 | 772.80 | 764.00 | 768.45 | +5.05 | +0.66% | 0.02 cr | 768.80 | 27.1% | ₹18 cr |
| 02 Sep '26 | 773.00 | 774.75 | 760.00 | 763.40 | −11.30 | −1.46% | 0.02 cr | 764.73 | 40.7% | ₹16 cr |
| 01 Sep '26 | 779.80 | 784.50 | 772.10 | 774.70 | −6.00 | −0.77% | 0.03 cr | 778.45 | 28.6% | ₹20 cr |
| 31 Aug '26 | 784.90 | 785.00 | 775.05 | 780.70 | −5.70 | −0.72% | 0.02 cr | 780.52 | 23.4% | ₹19 cr |
| 28 Aug '26 | 775.00 | 792.90 | 774.30 | 786.40 | +11.35 | +1.46% | 0.04 cr | 786.29 | 22.8% | ₹30 cr |
| 27 Aug '26 | 781.00 | 784.20 | 773.50 | 775.05 | −6.80 | −0.87% | 0.02 cr | 776.51 | 40.0% | ₹15 cr |
| 26 Aug '26 | 790.95 | 794.95 | 779.00 | 781.85 | −6.90 | −0.87% | 0.03 cr | 787.60 | 24.6% | ₹27 cr |
| 25 Aug '26 | 797.95 | 801.75 | 786.60 | 788.75 | −8.90 | −1.12% | 0.04 cr | 793.32 | 24.2% | ₹28 cr |
| 24 Aug '26 | 809.00 | 811.75 | 795.00 | 797.65 | −10.95 | −1.35% | 0.04 cr | 801.22 | 41.0% | ₹36 cr |
| 21 Aug '26 | 809.95 | 815.80 | 806.95 | 808.60 | −1.10 | −0.14% | 0.03 cr | 811.58 | 19.2% | ₹21 cr |
| 20 Aug '26 | 802.80 | 819.00 | 802.80 | 809.70 | +9.25 | +1.16% | 0.08 cr | 812.66 | 26.4% | ₹65 cr |
| 19 Aug '26 | 803.50 | 814.60 | 795.35 | 800.45 | −3.15 | −0.39% | 0.05 cr | 806.70 | 21.7% | ₹39 cr |
| 18 Aug '26 | 803.20 | 809.50 | 802.00 | 803.60 | −0.20 | −0.02% | 0.03 cr | 806.03 | 34.1% | ₹21 cr |
| 17 Aug '26 | 804.95 | 808.80 | 800.95 | 803.80 | −0.55 | −0.07% | 0.02 cr | 804.46 | 34.1% | ₹19 cr |
| 14 Aug '26 | 813.00 | 816.50 | 803.00 | 804.35 | −5.90 | −0.73% | 0.04 cr | 808.17 | 36.9% | ₹29 cr |
| 13 Aug '26 | 813.95 | 819.85 | 807.20 | 810.25 | −4.25 | −0.52% | 0.04 cr | 813.86 | 34.9% | ₹29 cr |
| 12 Aug '26 | 822.80 | 827.90 | 810.55 | 814.50 | −7.90 | −0.96% | 0.03 cr | 816.41 | 35.5% | ₹22 cr |
| 11 Aug '26 | 850.05 | 854.30 | 820.00 | 822.40 | −22.35 | −2.65% | 0.08 cr | 833.21 | 36.0% | ₹68 cr |
| 10 Aug '26 | 843.80 | 850.00 | 837.55 | 844.75 | +3.60 | +0.43% | 0.05 cr | 844.35 | 29.2% | ₹41 cr |
| 07 Aug '26 | 832.00 | 843.95 | 831.00 | 841.15 | +7.95 | +0.95% | 0.07 cr | 839.75 | 26.7% | ₹58 cr |
| 06 Aug '26 | 825.30 | 841.85 | 824.50 | 833.20 | +8.85 | +1.07% | 0.07 cr | 835.96 | 27.3% | ₹57 cr |
| 05 Aug '26 | 825.95 | 833.95 | 822.00 | 824.35 | −0.45 | −0.05% | 0.05 cr | 827.45 | 25.6% | ₹38 cr |
| 04 Aug '26 | 826.85 | 831.00 | 821.00 | 824.80 | −3.30 | −0.40% | 0.03 cr | 825.85 | 29.9% | ₹28 cr |
| 03 Aug '26 | 828.00 | 835.80 | 821.00 | 828.10 | +5.15 | +0.63% | 0.06 cr | 830.24 | 32.7% | ₹46 cr |
| 31 Jul '26 | 799.85 | 830.50 | 797.00 | 822.95 | +24.25 | +3.04% | 0.14 cr | 815.58 | 21.4% | ₹113 cr |
| 30 Jul '26 | 800.00 | 803.00 | 795.10 | 798.70 | −1.40 | −0.17% | 0.02 cr | 799.59 | 36.7% | ₹18 cr |
| 29 Jul '26 | 799.95 | 803.60 | 792.50 | 800.10 | +3.55 | +0.45% | 0.05 cr | 798.93 | 33.4% | ₹43 cr |
| 28 Jul '26 | 800.00 | 805.00 | 791.05 | 796.55 | −3.45 | −0.43% | 0.03 cr | 798.79 | 21.3% | ₹26 cr |
| 27 Jul '26 | 801.00 | 811.65 | 798.00 | 800.00 | +2.85 | +0.36% | 0.05 cr | 803.26 | 29.9% | ₹41 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.
