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 | 938.70 | 943.10 | 916.00 | 919.85 | −20.30 | −2.16% | 0.01 cr | 926.57 | 68.3% | ₹6 cr |
| 03 Sep '26 | 960.00 | 962.55 | 935.20 | 940.15 | −12.70 | −1.33% | 0.01 cr | 943.60 | 51.8% | ₹7 cr |
| 02 Sep '26 | 950.20 | 966.00 | 938.85 | 952.85 | +3.20 | +0.34% | 0.01 cr | 953.81 | 32.6% | ₹13 cr |
| 01 Sep '26 | 934.00 | 996.00 | 933.00 | 949.65 | +20.45 | +2.20% | 0.05 cr | 973.27 | 30.6% | ₹45 cr |
| 31 Aug '26 | 938.00 | 948.90 | 925.00 | 929.20 | −9.15 | −0.98% | 0.00 cr | 935.28 | 52.0% | ₹4 cr |
| 28 Aug '26 | 942.05 | 949.00 | 931.45 | 938.35 | −3.70 | −0.39% | 0.00 cr | 940.30 | 49.9% | ₹5 cr |
| 27 Aug '26 | 921.00 | 945.50 | 915.75 | 942.05 | +17.75 | +1.92% | 0.01 cr | 931.68 | 58.5% | ₹7 cr |
| 26 Aug '26 | 940.00 | 978.80 | 920.10 | 924.30 | −6.35 | −0.68% | 0.01 cr | 947.56 | 37.4% | ₹10 cr |
| 25 Aug '26 | 905.00 | 935.00 | 905.00 | 930.65 | +22.70 | +2.50% | 0.01 cr | 923.10 | 50.4% | ₹7 cr |
| 24 Aug '26 | 928.90 | 943.00 | 905.65 | 907.95 | −15.00 | −1.63% | 0.00 cr | 918.31 | 59.3% | ₹4 cr |
| 21 Aug '26 | 938.45 | 946.75 | 920.05 | 922.95 | −15.50 | −1.65% | 0.00 cr | 931.67 | 58.4% | ₹3 cr |
| 20 Aug '26 | 947.55 | 951.95 | 927.65 | 938.45 | +7.75 | +0.83% | 0.01 cr | 940.37 | 45.4% | ₹5 cr |
| 19 Aug '26 | 969.70 | 969.75 | 923.75 | 930.70 | −30.50 | −3.17% | 0.01 cr | 939.19 | 57.7% | ₹6 cr |
| 18 Aug '26 | 962.20 | 981.00 | 957.00 | 961.20 | −3.65 | −0.38% | 0.01 cr | 968.89 | 58.0% | ₹9 cr |
| 17 Aug '26 | 952.00 | 971.35 | 936.00 | 964.85 | +26.50 | +2.82% | 0.02 cr | 958.26 | 47.8% | ₹20 cr |
| 14 Aug '26 | 919.00 | 950.00 | 917.05 | 938.35 | +25.05 | +2.74% | 0.02 cr | 938.20 | 53.5% | ₹14 cr |
| 13 Aug '26 | 902.00 | 923.35 | 902.00 | 913.30 | +4.30 | +0.47% | 0.01 cr | 913.54 | 56.7% | ₹7 cr |
| 12 Aug '26 | 939.65 | 944.45 | 902.00 | 909.00 | −21.30 | −2.29% | 0.01 cr | 922.70 | 56.6% | ₹7 cr |
| 11 Aug '26 | 939.00 | 947.30 | 923.05 | 930.30 | +3.15 | +0.34% | 0.01 cr | 934.29 | 57.0% | ₹12 cr |
| 10 Aug '26 | 899.50 | 954.95 | 897.00 | 927.15 | +34.65 | +3.88% | 0.04 cr | 935.26 | 49.8% | ₹33 cr |
| 07 Aug '26 | 884.00 | 937.35 | 872.10 | 892.50 | +20.55 | +2.36% | 0.07 cr | 909.79 | 33.5% | ₹63 cr |
| 06 Aug '26 | 916.00 | 919.90 | 862.00 | 871.95 | −43.85 | −4.79% | 0.02 cr | 882.21 | 48.1% | ₹16 cr |
| 05 Aug '26 | 930.00 | 943.00 | 911.00 | 915.80 | −6.55 | −0.71% | 0.01 cr | 929.56 | 56.4% | ₹7 cr |
| 04 Aug '26 | 910.05 | 934.00 | 907.00 | 922.35 | +12.30 | +1.35% | 0.01 cr | 923.81 | 55.9% | ₹9 cr |
| 03 Aug '26 | 896.75 | 914.90 | 894.10 | 910.05 | +17.75 | +1.99% | 0.01 cr | 906.42 | 53.9% | ₹9 cr |
| 31 Jul '26 | 881.00 | 910.00 | 881.00 | 892.30 | +9.20 | +1.04% | 0.01 cr | 897.36 | 36.2% | ₹12 cr |
| 30 Jul '26 | 888.55 | 904.00 | 879.05 | 883.10 | −6.00 | −0.67% | 0.00 cr | 892.52 | 52.6% | ₹4 cr |
| 29 Jul '26 | 900.15 | 905.70 | 872.00 | 889.10 | −1.20 | −0.13% | 0.01 cr | 885.03 | 52.2% | ₹7 cr |
| 28 Jul '26 | 910.00 | 924.90 | 882.00 | 890.30 | −18.90 | −2.08% | 0.01 cr | 905.03 | 48.6% | ₹9 cr |
| 27 Jul '26 | 881.00 | 919.80 | 870.00 | 909.20 | +28.20 | +3.20% | 0.02 cr | 902.13 | 48.9% | ₹15 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.
