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 | 890.30 | 841.30 | 854.10 | −20.05 | −2.29% | 0.00 cr | 863.42 | 66.2% | ₹3 cr |
| 03 Sep '26 | 852.00 | 899.00 | 851.00 | 874.15 | +21.90 | +2.57% | 0.00 cr | 877.85 | 63.5% | ₹3 cr |
| 02 Sep '26 | 821.10 | 854.70 | 821.10 | 852.25 | +1.75 | +0.21% | 0.00 cr | 843.84 | 66.7% | ₹1 cr |
| 01 Sep '26 | 831.00 | 858.00 | 821.65 | 850.50 | +31.40 | +3.83% | 0.00 cr | 843.46 | 76.3% | ₹2 cr |
| 31 Aug '26 | 835.00 | 855.20 | 810.00 | 819.10 | −31.25 | −3.67% | 0.00 cr | 833.13 | 69.5% | ₹2 cr |
| 28 Aug '26 | 821.60 | 855.20 | 806.65 | 850.35 | +34.45 | +4.22% | 0.00 cr | 836.19 | 77.9% | ₹2 cr |
| 27 Aug '26 | 806.00 | 816.75 | 800.00 | 815.90 | +15.10 | +1.89% | 0.00 cr | 810.27 | 75.3% | ₹1 cr |
| 26 Aug '26 | 810.00 | 812.85 | 790.00 | 800.80 | −4.80 | −0.60% | 0.00 cr | 799.89 | 83.2% | ₹1 cr |
| 25 Aug '26 | 789.80 | 823.80 | 789.80 | 805.60 | +25.35 | +3.25% | 0.00 cr | 812.69 | 65.0% | ₹2 cr |
| 24 Aug '26 | 777.00 | 787.80 | 774.00 | 780.25 | −3.40 | −0.43% | 0.00 cr | 780.78 | 71.9% | ₹1 cr |
| 21 Aug '26 | 785.50 | 796.90 | 774.00 | 783.65 | +2.60 | +0.33% | 0.00 cr | 785.14 | 86.8% | ₹1 cr |
| 20 Aug '26 | 804.00 | 804.00 | 778.50 | 781.05 | −9.05 | −1.15% | 0.00 cr | 789.81 | 74.5% | ₹1 cr |
| 19 Aug '26 | 790.00 | 803.75 | 785.00 | 790.10 | −1.05 | −0.13% | 0.00 cr | 795.10 | 72.4% | ₹1 cr |
| 18 Aug '26 | 795.00 | 808.95 | 786.00 | 791.15 | +2.35 | +0.30% | 0.00 cr | 792.83 | 78.4% | ₹2 cr |
| 17 Aug '26 | 756.70 | 807.90 | 756.70 | 788.80 | +25.65 | +3.36% | 0.00 cr | 788.34 | 79.2% | ₹2 cr |
| 14 Aug '26 | 759.70 | 769.00 | 744.15 | 763.15 | +3.45 | +0.45% | 0.00 cr | 756.99 | 65.1% | ₹2 cr |
| 13 Aug '26 | 766.00 | 769.60 | 743.75 | 759.70 | −2.40 | −0.31% | 0.00 cr | 756.21 | 73.3% | ₹1 cr |
| 12 Aug '26 | 777.00 | 784.90 | 755.05 | 762.10 | −7.25 | −0.94% | 0.00 cr | 769.57 | 67.4% | ₹2 cr |
| 11 Aug '26 | 807.40 | 810.00 | 750.00 | 769.35 | −38.00 | −4.71% | 0.00 cr | 784.66 | 77.9% | ₹4 cr |
| 10 Aug '26 | 811.00 | 826.55 | 806.05 | 807.35 | −5.50 | −0.68% | 0.00 cr | 811.01 | 77.0% | ₹1 cr |
| 07 Aug '26 | 846.90 | 846.90 | 807.70 | 812.85 | −13.05 | −1.58% | 0.00 cr | 821.86 | 67.4% | ₹2 cr |
| 06 Aug '26 | 827.00 | 838.00 | 815.00 | 825.90 | −0.85 | −0.10% | 0.00 cr | 824.82 | 59.4% | ₹1 cr |
| 05 Aug '26 | 807.50 | 834.00 | 807.05 | 826.75 | +16.20 | +2.00% | 0.00 cr | 823.70 | 76.8% | ₹1 cr |
| 04 Aug '26 | 819.00 | 834.05 | 808.20 | 810.55 | −9.65 | −1.18% | 0.00 cr | 819.71 | 76.3% | ₹1 cr |
| 03 Aug '26 | 825.00 | 833.00 | 815.00 | 820.20 | +5.60 | +0.69% | 0.00 cr | 820.96 | 85.1% | ₹2 cr |
| 31 Jul '26 | 792.40 | 824.40 | 790.00 | 814.60 | +18.20 | +2.29% | 0.00 cr | 804.86 | 69.1% | ₹2 cr |
| 30 Jul '26 | 821.70 | 821.70 | 786.45 | 796.40 | −25.30 | −3.08% | 0.00 cr | 802.94 | 73.8% | ₹3 cr |
| 29 Jul '26 | 801.00 | 839.95 | 801.00 | 821.70 | +14.80 | +1.83% | 0.00 cr | 819.81 | 80.7% | ₹2 cr |
| 28 Jul '26 | 821.75 | 825.80 | 801.00 | 806.90 | −14.85 | −1.81% | 0.00 cr | 810.16 | 81.2% | ₹3 cr |
| 27 Jul '26 | 827.75 | 844.95 | 812.00 | 821.75 | −2.00 | −0.24% | 0.00 cr | 822.66 | 73.2% | ₹2 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.
