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 | 833.80 | 894.00 | 830.00 | 856.95 | +20.40 | +2.44% | 0.12 cr | 868.55 | 35.8% | ₹104 cr |
| 03 Sep '26 | 857.40 | 861.00 | 829.05 | 836.55 | −18.20 | −2.13% | 0.04 cr | 841.10 | 41.6% | ₹30 cr |
| 02 Sep '26 | 852.00 | 865.10 | 836.05 | 854.75 | −2.45 | −0.29% | 0.06 cr | 853.10 | 48.8% | ₹50 cr |
| 01 Sep '26 | 846.00 | 869.95 | 837.80 | 857.20 | +14.20 | +1.68% | 0.13 cr | 856.14 | 50.7% | ₹113 cr |
| 31 Aug '26 | 817.90 | 848.00 | 795.65 | 843.00 | +23.90 | +2.92% | 0.07 cr | 827.58 | 44.1% | ₹61 cr |
| 28 Aug '26 | 815.00 | 836.30 | 800.00 | 819.10 | +8.70 | +1.07% | 0.08 cr | 818.65 | 49.8% | ₹67 cr |
| 27 Aug '26 | 800.00 | 814.25 | 792.05 | 810.40 | +12.50 | +1.57% | 0.06 cr | 805.70 | 46.9% | ₹51 cr |
| 26 Aug '26 | 771.60 | 804.30 | 765.25 | 797.90 | +28.55 | +3.71% | 0.11 cr | 791.26 | 44.8% | ₹87 cr |
| 25 Aug '26 | 733.00 | 778.00 | 732.95 | 769.35 | +33.50 | +4.55% | 0.10 cr | 763.63 | 39.6% | ₹74 cr |
| 24 Aug '26 | 724.00 | 745.70 | 721.00 | 735.85 | +14.70 | +2.04% | 0.04 cr | 734.49 | 52.8% | ₹33 cr |
| 21 Aug '26 | 728.05 | 728.05 | 702.50 | 721.15 | −9.10 | −1.25% | 0.06 cr | 717.04 | 65.6% | ₹45 cr |
| 20 Aug '26 | 719.95 | 743.65 | 719.00 | 730.25 | +14.65 | +2.05% | 0.05 cr | 734.47 | 41.9% | ₹38 cr |
| 19 Aug '26 | 736.20 | 740.95 | 711.15 | 715.60 | −20.50 | −2.78% | 0.03 cr | 723.32 | 44.8% | ₹25 cr |
| 18 Aug '26 | 736.20 | 764.80 | 733.40 | 736.10 | −1.35 | −0.18% | 0.09 cr | 746.45 | 42.9% | ₹70 cr |
| 17 Aug '26 | 693.05 | 743.00 | 692.00 | 737.45 | +40.80 | +5.86% | 0.06 cr | 725.86 | 48.5% | ₹43 cr |
| 14 Aug '26 | 725.90 | 725.90 | 690.00 | 696.65 | −31.50 | −4.33% | 0.04 cr | 705.99 | 42.8% | ₹28 cr |
| 13 Aug '26 | 687.60 | 737.00 | 685.05 | 728.15 | +39.20 | +5.69% | 0.14 cr | 722.84 | 45.8% | ₹98 cr |
| 12 Aug '26 | 712.10 | 715.00 | 682.05 | 688.95 | −20.05 | −2.83% | 0.04 cr | 697.19 | 42.5% | ₹26 cr |
| 11 Aug '26 | 695.00 | 716.00 | 693.00 | 709.00 | +17.50 | +2.53% | 0.07 cr | 708.98 | 50.5% | ₹50 cr |
| 10 Aug '26 | 687.55 | 707.95 | 680.15 | 691.50 | +5.95 | +0.87% | 0.10 cr | 694.76 | 37.1% | ₹67 cr |
| 07 Aug '26 | 659.05 | 694.95 | 658.95 | 685.55 | +23.05 | +3.48% | 0.08 cr | 680.58 | 48.8% | ₹57 cr |
| 06 Aug '26 | 665.00 | 678.15 | 650.00 | 662.50 | −2.35 | −0.35% | 0.04 cr | 666.86 | 43.6% | ₹27 cr |
| 05 Aug '26 | 668.55 | 687.90 | 660.05 | 664.85 | −2.65 | −0.40% | 0.03 cr | 671.17 | 41.6% | ₹22 cr |
| 04 Aug '26 | 674.35 | 697.40 | 663.80 | 667.50 | −4.20 | −0.63% | 0.05 cr | 678.39 | 38.6% | ₹31 cr |
| 03 Aug '26 | 672.00 | 687.20 | 670.00 | 671.70 | +1.65 | +0.25% | 0.02 cr | 677.50 | 44.2% | ₹14 cr |
| 31 Jul '26 | 677.00 | 695.50 | 662.55 | 670.05 | −8.05 | −1.19% | 0.04 cr | 680.76 | 39.0% | ₹30 cr |
| 30 Jul '26 | 680.00 | 700.80 | 668.15 | 678.10 | −3.65 | −0.54% | 0.04 cr | 686.76 | 34.0% | ₹26 cr |
| 29 Jul '26 | 685.00 | 690.10 | 670.60 | 681.75 | −0.20 | −0.03% | 0.03 cr | 680.31 | 46.1% | ₹18 cr |
| 28 Jul '26 | 665.05 | 692.45 | 657.00 | 681.95 | +16.90 | +2.54% | 0.05 cr | 678.44 | 43.7% | ₹36 cr |
| 27 Jul '26 | 680.00 | 681.55 | 652.55 | 665.05 | −5.40 | −0.81% | 0.03 cr | 662.88 | 38.7% | ₹21 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.
