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 | 822.30 | 836.00 | 810.10 | 812.30 | −12.25 | −1.49% | 0.00 cr | 817.67 | 74.7% | ₹0 cr |
| 03 Sep '26 | 821.25 | 832.00 | 813.50 | 824.55 | +7.60 | +0.93% | 0.00 cr | 822.50 | 84.7% | ₹0 cr |
| 02 Sep '26 | 802.00 | 824.00 | 802.00 | 816.95 | +3.05 | +0.37% | 0.00 cr | 813.28 | 63.4% | ₹0 cr |
| 01 Sep '26 | 826.20 | 826.20 | 783.30 | 813.90 | −12.15 | −1.47% | 0.00 cr | 810.12 | 60.0% | ₹0 cr |
| 31 Aug '26 | 838.45 | 838.45 | 821.60 | 826.05 | −4.15 | −0.50% | 0.00 cr | 830.55 | 70.0% | ₹0 cr |
| 28 Aug '26 | 831.70 | 843.25 | 812.00 | 830.20 | −2.15 | −0.26% | 0.00 cr | 827.10 | 51.2% | ₹0 cr |
| 27 Aug '26 | 812.35 | 833.90 | 807.10 | 832.35 | +20.75 | +2.56% | 0.00 cr | 825.83 | 63.0% | ₹0 cr |
| 26 Aug '26 | 824.40 | 839.00 | 802.30 | 811.60 | −12.80 | −1.55% | 0.00 cr | 819.90 | 78.3% | ₹0 cr |
| 25 Aug '26 | 822.50 | 845.00 | 816.90 | 824.40 | +2.10 | +0.26% | 0.00 cr | 829.22 | 55.6% | ₹0 cr |
| 24 Aug '26 | 831.70 | 839.95 | 805.10 | 822.30 | −6.65 | −0.80% | 0.00 cr | 820.41 | 63.4% | ₹1 cr |
| 21 Aug '26 | 851.30 | 851.40 | 827.45 | 828.95 | −10.90 | −1.30% | 0.00 cr | 833.96 | 63.3% | ₹0 cr |
| 20 Aug '26 | 838.65 | 859.50 | 835.00 | 839.85 | +4.20 | +0.50% | 0.00 cr | 845.74 | 75.6% | ₹0 cr |
| 19 Aug '26 | 846.25 | 855.40 | 829.00 | 835.65 | −15.40 | −1.81% | 0.00 cr | 837.73 | 72.4% | ₹0 cr |
| 18 Aug '26 | 826.40 | 858.80 | 824.30 | 851.05 | +20.50 | +2.47% | 0.00 cr | 841.35 | 74.1% | ₹0 cr |
| 17 Aug '26 | 842.45 | 846.00 | 828.70 | 830.55 | −9.25 | −1.10% | 0.00 cr | 835.84 | 82.4% | ₹0 cr |
| 14 Aug '26 | 845.00 | 857.85 | 837.50 | 839.80 | −7.50 | −0.89% | 0.00 cr | 845.67 | 68.2% | ₹0 cr |
| 13 Aug '26 | 859.65 | 866.30 | 831.95 | 847.30 | +1.00 | +0.12% | 0.00 cr | 845.78 | 67.1% | ₹0 cr |
| 12 Aug '26 | 864.00 | 883.65 | 821.65 | 846.30 | −28.25 | −3.23% | 0.00 cr | 852.66 | 56.6% | ₹1 cr |
| 11 Aug '26 | 861.10 | 890.00 | 861.10 | 874.55 | −2.50 | −0.29% | 0.00 cr | 876.65 | 73.4% | ₹0 cr |
| 10 Aug '26 | 881.00 | 905.00 | 875.00 | 877.05 | −10.75 | −1.21% | 0.00 cr | 884.09 | 65.8% | ₹0 cr |
| 07 Aug '26 | 878.00 | 897.80 | 872.25 | 887.80 | +17.85 | +2.05% | 0.00 cr | 884.80 | 65.5% | ₹0 cr |
| 06 Aug '26 | 885.25 | 902.65 | 867.00 | 869.95 | −15.30 | −1.73% | 0.00 cr | 882.17 | 62.7% | ₹0 cr |
| 05 Aug '26 | 887.70 | 897.95 | 880.05 | 885.25 | +5.20 | +0.59% | 0.00 cr | 890.00 | 82.5% | ₹0 cr |
| 04 Aug '26 | 898.30 | 918.90 | 876.50 | 880.05 | −11.00 | −1.23% | 0.00 cr | 896.94 | 51.2% | ₹1 cr |
| 03 Aug '26 | 906.40 | 935.30 | 870.60 | 891.05 | −15.35 | −1.69% | 0.00 cr | 904.89 | 60.8% | ₹1 cr |
| 31 Jul '26 | 916.00 | 959.00 | 892.00 | 906.40 | +44.05 | +5.11% | 0.01 cr | 922.51 | 36.9% | ₹6 cr |
| 30 Jul '26 | 868.60 | 878.95 | 846.40 | 862.35 | −1.20 | −0.14% | 0.00 cr | 864.15 | 69.4% | ₹0 cr |
| 29 Jul '26 | 856.20 | 871.60 | 851.05 | 863.55 | +1.05 | +0.12% | 0.00 cr | 863.07 | 64.5% | ₹0 cr |
| 28 Jul '26 | 877.50 | 877.85 | 855.00 | 862.50 | −8.55 | −0.98% | 0.00 cr | 868.23 | 64.3% | ₹0 cr |
| 27 Jul '26 | 868.80 | 894.30 | 861.00 | 871.05 | +18.50 | +2.17% | 0.00 cr | 880.85 | 56.8% | ₹0 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.
