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 | 781.00 | 801.00 | 781.00 | 789.10 | −1.35 | −0.17% | 0.00 cr | 790.42 | 87.0% | ₹0 cr |
| 03 Sep '26 | 794.20 | 800.00 | 778.85 | 790.45 | −3.80 | −0.48% | 0.00 cr | 797.83 | 86.8% | ₹0 cr |
| 02 Sep '26 | 798.95 | 799.95 | 776.25 | 794.25 | +10.60 | +1.35% | 0.00 cr | 793.84 | 71.5% | ₹0 cr |
| 01 Sep '26 | 794.80 | 804.50 | 770.00 | 783.65 | +5.30 | +0.68% | 0.00 cr | 791.13 | 67.7% | ₹0 cr |
| 31 Aug '26 | 791.20 | 809.90 | 745.00 | 778.35 | −20.85 | −2.61% | 0.00 cr | 782.83 | 64.9% | ₹0 cr |
| 28 Aug '26 | 809.75 | 823.65 | 787.50 | 799.20 | +17.40 | +2.23% | 0.00 cr | 808.85 | 66.3% | ₹0 cr |
| 27 Aug '26 | 795.25 | 818.45 | 777.70 | 781.80 | −17.75 | −2.22% | 0.00 cr | 783.45 | 80.8% | ₹0 cr |
| 26 Aug '26 | 787.00 | 820.00 | 787.00 | 799.55 | −10.20 | −1.26% | 0.00 cr | 800.09 | 84.1% | ₹0 cr |
| 25 Aug '26 | 810.10 | 820.10 | 803.15 | 809.75 | −15.80 | −1.91% | 0.00 cr | 813.27 | 94.1% | ₹0 cr |
| 24 Aug '26 | 839.55 | 839.55 | 804.00 | 825.55 | −9.85 | −1.18% | 0.00 cr | 820.81 | 62.3% | ₹0 cr |
| 21 Aug '26 | 825.75 | 848.00 | 822.15 | 835.40 | +12.10 | +1.47% | 0.00 cr | 836.81 | 77.0% | ₹0 cr |
| 20 Aug '26 | 821.00 | 838.20 | 809.00 | 823.30 | −5.15 | −0.62% | 0.00 cr | 824.84 | 85.9% | ₹0 cr |
| 19 Aug '26 | 817.00 | 845.35 | 795.00 | 828.45 | +10.95 | +1.34% | 0.00 cr | 822.99 | 67.3% | ₹1 cr |
| 18 Aug '26 | 768.00 | 822.00 | 745.00 | 817.50 | +52.15 | +6.81% | 0.00 cr | 802.68 | 78.8% | ₹1 cr |
| 17 Aug '26 | 759.30 | 775.00 | 751.05 | 765.35 | +6.05 | +0.80% | 0.00 cr | 766.62 | 53.5% | ₹0 cr |
| 14 Aug '26 | 769.70 | 778.95 | 756.00 | 759.30 | −7.40 | −0.97% | 0.00 cr | 762.77 | 78.2% | ₹0 cr |
| 13 Aug '26 | 780.00 | 829.00 | 751.20 | 766.70 | +16.40 | +2.19% | 0.00 cr | 796.91 | 27.0% | ₹2 cr |
| 12 Aug '26 | 764.50 | 768.75 | 741.50 | 750.30 | −14.20 | −1.86% | 0.00 cr | 757.17 | 72.0% | ₹0 cr |
| 11 Aug '26 | 797.70 | 797.70 | 740.70 | 764.50 | +14.80 | +1.97% | 0.00 cr | 765.44 | 63.5% | ₹0 cr |
| 10 Aug '26 | 759.45 | 782.00 | 715.00 | 749.70 | −9.90 | −1.30% | 0.00 cr | 755.68 | 73.3% | ₹0 cr |
| 07 Aug '26 | 759.00 | 774.75 | 735.30 | 759.60 | +40.65 | +5.65% | 0.00 cr | 754.62 | 59.6% | ₹0 cr |
| 06 Aug '26 | 806.90 | 850.00 | 701.55 | 718.95 | −55.65 | −7.18% | 0.01 cr | 782.89 | 22.8% | ₹9 cr |
| 05 Aug '26 | 794.90 | 794.90 | 773.70 | 774.60 | −7.60 | −0.97% | 0.00 cr | 775.24 | 99.2% | ₹0 cr |
| 04 Aug '26 | 795.00 | 799.00 | 781.40 | 782.20 | −21.30 | −2.65% | 0.00 cr | 785.77 | 67.2% | ₹0 cr |
| 03 Aug '26 | 796.80 | 807.70 | 775.00 | 803.50 | +31.70 | +4.11% | 0.00 cr | 796.50 | 89.4% | ₹0 cr |
| 31 Jul '26 | 789.95 | 789.95 | 768.00 | 771.80 | +0.80 | +0.10% | 0.00 cr | 771.30 | 78.6% | ₹0 cr |
| 30 Jul '26 | 789.45 | 789.45 | 770.95 | 771.00 | −17.70 | −2.24% | 0.00 cr | 771.06 | 92.2% | ₹0 cr |
| 29 Jul '26 | 782.50 | 792.45 | 780.00 | 788.70 | +10.60 | +1.36% | 0.00 cr | 786.51 | 84.7% | ₹0 cr |
| 28 Jul '26 | 783.90 | 804.90 | 760.05 | 778.10 | +4.00 | +0.52% | 0.00 cr | 784.84 | 18.3% | ₹0 cr |
| 27 Jul '26 | 818.00 | 818.40 | 762.10 | 774.10 | −4.20 | −0.54% | 0.00 cr | 781.57 | 80.1% | ₹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.
