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 | 771.45 | 785.00 | 762.20 | 764.90 | −9.95 | −1.28% | 0.01 cr | 771.93 | 49.0% | ₹4 cr |
| 03 Sep '26 | 764.00 | 782.00 | 750.20 | 774.85 | +10.90 | +1.43% | 0.01 cr | 769.32 | 28.4% | ₹11 cr |
| 02 Sep '26 | 767.70 | 769.45 | 760.15 | 763.95 | −7.10 | −0.92% | 0.00 cr | 764.62 | 54.0% | ₹2 cr |
| 01 Sep '26 | 781.95 | 784.60 | 764.55 | 771.05 | −10.90 | −1.39% | 0.00 cr | 775.63 | 55.2% | ₹4 cr |
| 31 Aug '26 | 787.90 | 795.60 | 780.10 | 781.95 | −9.95 | −1.26% | 0.00 cr | 784.57 | 50.1% | ₹3 cr |
| 28 Aug '26 | 790.80 | 809.15 | 787.65 | 791.90 | +1.10 | +0.14% | 0.01 cr | 797.35 | 39.1% | ₹4 cr |
| 27 Aug '26 | 790.10 | 801.55 | 787.55 | 790.80 | −7.90 | −0.99% | 0.00 cr | 793.61 | 55.5% | ₹2 cr |
| 26 Aug '26 | 802.55 | 809.15 | 793.60 | 798.70 | −0.50 | −0.06% | 0.00 cr | 799.56 | 50.4% | ₹3 cr |
| 25 Aug '26 | 815.90 | 817.75 | 796.80 | 799.20 | −12.95 | −1.59% | 0.00 cr | 801.59 | 54.4% | ₹4 cr |
| 24 Aug '26 | 823.90 | 828.55 | 810.10 | 812.15 | −7.10 | −0.87% | 0.00 cr | 817.27 | 56.3% | ₹3 cr |
| 21 Aug '26 | 824.75 | 828.95 | 816.75 | 819.25 | −1.65 | −0.20% | 0.00 cr | 822.08 | 39.8% | ₹4 cr |
| 20 Aug '26 | 829.00 | 836.50 | 818.20 | 820.90 | +3.80 | +0.47% | 0.00 cr | 829.57 | 49.0% | ₹3 cr |
| 19 Aug '26 | 837.25 | 838.30 | 814.00 | 817.10 | −16.85 | −2.02% | 0.01 cr | 822.50 | 45.2% | ₹5 cr |
| 18 Aug '26 | 852.35 | 852.35 | 827.75 | 833.95 | −18.40 | −2.16% | 0.01 cr | 834.73 | 53.1% | ₹6 cr |
| 17 Aug '26 | 870.00 | 873.20 | 850.10 | 852.35 | −13.90 | −1.60% | 0.01 cr | 856.69 | 59.4% | ₹5 cr |
| 14 Aug '26 | 866.00 | 907.00 | 862.65 | 866.25 | +4.55 | +0.53% | 0.03 cr | 883.80 | 31.4% | ₹25 cr |
| 13 Aug '26 | 855.10 | 888.00 | 855.10 | 861.70 | −1.25 | −0.14% | 0.01 cr | 873.86 | 41.9% | ₹11 cr |
| 12 Aug '26 | 865.50 | 872.25 | 851.30 | 862.95 | +0.25 | +0.03% | 0.02 cr | 857.34 | 80.9% | ₹19 cr |
| 11 Aug '26 | 856.30 | 870.00 | 854.00 | 862.70 | +0.20 | +0.02% | 0.01 cr | 861.15 | 41.6% | ₹5 cr |
| 10 Aug '26 | 867.00 | 878.60 | 850.60 | 862.50 | −2.65 | −0.31% | 0.01 cr | 863.41 | 37.6% | ₹9 cr |
| 07 Aug '26 | 855.95 | 870.00 | 851.20 | 865.15 | +11.90 | +1.39% | 0.02 cr | 863.41 | 56.3% | ₹14 cr |
| 06 Aug '26 | 860.00 | 876.15 | 848.00 | 853.25 | −23.90 | −2.72% | 0.03 cr | 860.98 | 37.6% | ₹24 cr |
| 05 Aug '26 | 849.90 | 887.55 | 845.00 | 877.15 | +36.80 | +4.38% | 0.03 cr | 871.32 | 40.0% | ₹26 cr |
| 04 Aug '26 | 826.60 | 847.40 | 823.00 | 840.35 | +15.40 | +1.87% | 0.01 cr | 837.61 | 55.5% | ₹6 cr |
| 03 Aug '26 | 833.70 | 835.00 | 820.05 | 824.95 | −7.10 | −0.85% | 0.01 cr | 827.37 | 50.8% | ₹5 cr |
| 31 Jul '26 | 833.10 | 840.80 | 822.35 | 832.05 | +10.45 | +1.27% | 0.00 cr | 833.43 | 43.7% | ₹3 cr |
| 30 Jul '26 | 839.00 | 854.95 | 818.55 | 821.60 | −17.65 | −2.10% | 0.01 cr | 833.07 | 47.4% | ₹6 cr |
| 29 Jul '26 | 840.00 | 856.45 | 836.10 | 839.25 | −0.75 | −0.09% | 0.00 cr | 846.66 | 42.5% | ₹4 cr |
| 28 Jul '26 | 857.00 | 864.00 | 835.10 | 840.00 | −14.80 | −1.73% | 0.01 cr | 850.48 | 38.6% | ₹6 cr |
| 27 Jul '26 | 835.95 | 857.00 | 828.10 | 854.80 | +33.30 | +4.05% | 0.01 cr | 848.84 | 48.8% | ₹7 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.
