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 | 778.25 | 784.50 | 774.85 | 781.35 | +3.10 | +0.40% | 0.03 cr | 779.22 | 48.5% | ₹21 cr |
| 03 Sep '26 | 804.00 | 818.50 | 770.10 | 778.25 | −22.40 | −2.80% | 0.09 cr | 792.49 | 44.8% | ₹68 cr |
| 02 Sep '26 | 795.60 | 805.45 | 782.15 | 800.65 | +5.05 | +0.63% | 0.04 cr | 792.19 | 47.9% | ₹28 cr |
| 01 Sep '26 | 800.05 | 805.75 | 788.10 | 795.60 | −3.80 | −0.48% | 0.03 cr | 796.01 | 49.2% | ₹24 cr |
| 31 Aug '26 | 800.30 | 824.85 | 794.10 | 799.40 | −5.90 | −0.73% | 0.10 cr | 808.84 | 45.7% | ₹79 cr |
| 28 Aug '26 | 801.95 | 818.20 | 800.00 | 805.30 | +10.00 | +1.26% | 0.06 cr | 808.66 | 30.9% | ₹46 cr |
| 27 Aug '26 | 788.60 | 805.90 | 786.55 | 795.30 | −1.05 | −0.13% | 0.04 cr | 795.92 | 37.0% | ₹28 cr |
| 26 Aug '26 | 816.80 | 816.80 | 795.00 | 796.35 | −14.05 | −1.73% | 0.05 cr | 802.40 | 37.5% | ₹39 cr |
| 25 Aug '26 | 820.00 | 823.40 | 805.10 | 810.40 | −13.55 | −1.64% | 0.10 cr | 811.07 | 37.0% | ₹85 cr |
| 24 Aug '26 | 801.00 | 865.40 | 789.10 | 823.95 | +26.65 | +3.34% | 0.56 cr | 841.60 | 19.6% | ₹473 cr |
| 21 Aug '26 | 810.00 | 810.00 | 786.75 | 797.30 | −12.95 | −1.60% | 0.08 cr | 797.05 | 43.7% | ₹62 cr |
| 20 Aug '26 | 793.80 | 814.85 | 787.55 | 810.25 | +23.20 | +2.95% | 0.22 cr | 803.46 | 36.0% | ₹177 cr |
| 19 Aug '26 | 780.95 | 800.00 | 775.00 | 787.05 | +6.45 | +0.83% | 0.07 cr | 790.83 | 39.1% | ₹58 cr |
| 18 Aug '26 | 794.45 | 795.00 | 772.20 | 780.60 | −11.45 | −1.45% | 0.07 cr | 781.81 | 51.5% | ₹54 cr |
| 17 Aug '26 | 775.45 | 794.05 | 774.25 | 792.05 | +16.85 | +2.17% | 0.03 cr | 789.40 | 48.4% | ₹26 cr |
| 14 Aug '26 | 782.65 | 801.30 | 772.65 | 775.20 | −5.10 | −0.65% | 0.04 cr | 787.15 | 43.8% | ₹33 cr |
| 13 Aug '26 | 763.00 | 785.00 | 763.00 | 780.30 | +7.80 | +1.01% | 0.03 cr | 777.66 | 45.5% | ₹22 cr |
| 12 Aug '26 | 788.00 | 791.85 | 759.00 | 772.50 | −16.00 | −2.03% | 0.07 cr | 771.96 | 37.5% | ₹57 cr |
| 11 Aug '26 | 801.05 | 807.90 | 783.00 | 788.50 | −2.75 | −0.35% | 0.13 cr | 794.33 | 76.5% | ₹107 cr |
| 10 Aug '26 | 811.70 | 811.75 | 783.20 | 791.25 | −13.85 | −1.72% | 0.08 cr | 794.88 | 62.3% | ₹61 cr |
| 07 Aug '26 | 811.05 | 818.65 | 800.15 | 805.10 | −4.75 | −0.59% | 0.01 cr | 809.67 | 52.1% | ₹11 cr |
| 06 Aug '26 | 824.05 | 828.00 | 808.25 | 809.85 | −13.30 | −1.62% | 0.02 cr | 816.63 | 48.4% | ₹15 cr |
| 05 Aug '26 | 807.50 | 827.70 | 792.00 | 823.15 | +20.05 | +2.50% | 0.07 cr | 812.88 | 53.5% | ₹56 cr |
| 04 Aug '26 | 784.50 | 807.50 | 781.05 | 803.10 | +22.80 | +2.92% | 0.04 cr | 795.62 | 46.4% | ₹34 cr |
| 03 Aug '26 | 761.20 | 782.80 | 761.20 | 780.30 | +20.25 | +2.66% | 0.02 cr | 777.20 | 56.8% | ₹14 cr |
| 31 Jul '26 | 757.75 | 765.90 | 753.00 | 760.05 | −3.15 | −0.41% | 0.03 cr | 759.20 | 59.8% | ₹23 cr |
| 30 Jul '26 | 775.50 | 775.50 | 760.35 | 763.20 | −15.70 | −2.02% | 0.02 cr | 767.60 | 52.1% | ₹12 cr |
| 29 Jul '26 | 764.05 | 784.00 | 761.45 | 778.90 | +10.85 | +1.41% | 0.02 cr | 774.81 | 54.2% | ₹16 cr |
| 28 Jul '26 | 770.50 | 772.50 | 759.10 | 768.05 | −3.10 | −0.40% | 0.02 cr | 767.13 | 53.4% | ₹12 cr |
| 27 Jul '26 | 758.00 | 774.00 | 755.50 | 771.15 | +13.15 | +1.73% | 0.01 cr | 766.22 | 58.0% | ₹11 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.
