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 | 853.50 | 855.95 | 834.00 | 836.15 | −16.80 | −1.97% | 0.03 cr | 842.15 | 44.9% | ₹25 cr |
| 03 Sep '26 | 868.00 | 874.80 | 850.30 | 852.95 | −10.20 | −1.18% | 0.06 cr | 859.32 | 41.6% | ₹50 cr |
| 02 Sep '26 | 826.35 | 869.10 | 815.50 | 863.15 | +36.05 | +4.36% | 0.11 cr | 849.36 | 38.4% | ₹95 cr |
| 01 Sep '26 | 826.00 | 831.90 | 817.55 | 827.10 | +4.25 | +0.52% | 0.02 cr | 825.35 | 38.9% | ₹19 cr |
| 31 Aug '26 | 836.45 | 836.45 | 818.45 | 822.85 | −13.60 | −1.63% | 0.02 cr | 825.36 | 37.6% | ₹15 cr |
| 28 Aug '26 | 832.00 | 844.40 | 822.60 | 836.45 | +6.40 | +0.77% | 0.03 cr | 836.31 | 46.6% | ₹21 cr |
| 27 Aug '26 | 829.00 | 832.95 | 816.20 | 830.05 | +0.60 | +0.07% | 0.02 cr | 825.19 | 46.4% | ₹17 cr |
| 26 Aug '26 | 827.90 | 839.70 | 825.50 | 829.45 | +7.55 | +0.92% | 0.02 cr | 832.30 | 39.1% | ₹13 cr |
| 25 Aug '26 | 830.95 | 832.00 | 816.05 | 821.90 | −6.35 | −0.77% | 0.02 cr | 822.40 | 50.8% | ₹15 cr |
| 24 Aug '26 | 826.80 | 848.90 | 822.00 | 828.25 | +2.75 | +0.33% | 0.03 cr | 837.60 | 41.7% | ₹26 cr |
| 21 Aug '26 | 834.70 | 840.40 | 820.20 | 825.50 | −9.20 | −1.10% | 0.03 cr | 828.68 | 39.5% | ₹21 cr |
| 20 Aug '26 | 821.70 | 848.90 | 821.70 | 834.70 | +15.40 | +1.88% | 0.05 cr | 837.41 | 44.2% | ₹38 cr |
| 19 Aug '26 | 828.10 | 830.75 | 815.00 | 819.30 | −12.60 | −1.51% | 0.01 cr | 822.41 | 57.2% | ₹12 cr |
| 18 Aug '26 | 839.00 | 840.55 | 819.30 | 831.90 | −8.10 | −0.96% | 0.03 cr | 830.49 | 41.0% | ₹22 cr |
| 17 Aug '26 | 829.40 | 844.40 | 821.55 | 840.00 | +18.50 | +2.25% | 0.04 cr | 836.07 | 47.1% | ₹37 cr |
| 14 Aug '26 | 842.00 | 843.85 | 818.15 | 821.50 | −14.85 | −1.78% | 0.03 cr | 828.77 | 49.1% | ₹28 cr |
| 13 Aug '26 | 804.90 | 838.80 | 803.00 | 836.35 | +31.45 | +3.91% | 0.09 cr | 827.43 | 45.1% | ₹73 cr |
| 12 Aug '26 | 814.95 | 814.95 | 800.20 | 804.90 | −5.10 | −0.63% | 0.03 cr | 805.27 | 59.3% | ₹28 cr |
| 11 Aug '26 | 803.55 | 816.60 | 798.00 | 810.00 | +6.45 | +0.80% | 0.06 cr | 808.62 | 48.0% | ₹47 cr |
| 10 Aug '26 | 805.00 | 820.60 | 791.65 | 803.55 | +8.40 | +1.06% | 0.09 cr | 807.26 | 46.0% | ₹69 cr |
| 07 Aug '26 | 777.00 | 803.00 | 769.45 | 795.15 | +23.50 | +3.05% | 0.10 cr | 789.07 | 47.1% | ₹78 cr |
| 06 Aug '26 | 771.95 | 781.25 | 765.00 | 771.65 | +2.70 | +0.35% | 0.03 cr | 772.78 | 49.3% | ₹23 cr |
| 05 Aug '26 | 777.50 | 778.70 | 746.55 | 768.95 | −5.60 | −0.72% | 0.07 cr | 761.91 | 44.6% | ₹52 cr |
| 04 Aug '26 | 768.00 | 782.00 | 763.20 | 774.55 | +10.40 | +1.36% | 0.05 cr | 774.65 | 50.1% | ₹40 cr |
| 03 Aug '26 | 757.55 | 799.80 | 735.00 | 764.15 | +30.10 | +4.10% | 0.36 cr | 762.43 | 24.4% | ₹271 cr |
| 31 Jul '26 | 731.05 | 744.00 | 723.15 | 734.05 | +5.00 | +0.69% | 0.02 cr | 734.70 | 53.5% | ₹16 cr |
| 30 Jul '26 | 737.00 | 741.05 | 723.75 | 729.05 | −8.25 | −1.12% | 0.02 cr | 731.97 | 52.2% | ₹12 cr |
| 29 Jul '26 | 736.45 | 743.50 | 726.00 | 737.30 | +7.20 | +0.99% | 0.02 cr | 738.13 | 53.2% | ₹13 cr |
| 28 Jul '26 | 730.95 | 736.90 | 720.35 | 730.10 | +1.80 | +0.25% | 0.01 cr | 727.79 | 44.9% | ₹11 cr |
| 27 Jul '26 | 730.05 | 737.00 | 726.55 | 728.30 | +7.30 | +1.01% | 0.01 cr | 731.57 | 48.8% | ₹6 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.
