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 | 904.00 | 910.00 | 888.00 | 899.00 | +0.25 | +0.03% | 0.00 cr | 895.44 | 51.0% | ₹2 cr |
| 03 Sep '26 | 903.00 | 911.00 | 885.10 | 898.75 | +7.90 | +0.89% | 0.01 cr | 899.49 | 38.7% | ₹5 cr |
| 02 Sep '26 | 871.50 | 926.90 | 871.50 | 890.85 | +36.45 | +4.27% | 0.04 cr | 897.05 | 17.1% | ₹39 cr |
| 01 Sep '26 | 857.80 | 868.95 | 849.00 | 854.40 | −2.65 | −0.31% | 0.00 cr | 858.64 | 56.1% | ₹1 cr |
| 31 Aug '26 | 875.75 | 879.90 | 855.10 | 857.05 | −18.70 | −2.14% | 0.00 cr | 861.68 | 72.0% | ₹1 cr |
| 28 Aug '26 | 873.70 | 897.00 | 872.00 | 875.75 | +2.05 | +0.23% | 0.00 cr | 882.12 | 48.7% | ₹2 cr |
| 27 Aug '26 | 884.10 | 888.95 | 866.60 | 873.70 | −6.25 | −0.71% | 0.00 cr | 878.41 | 62.1% | ₹1 cr |
| 26 Aug '26 | 870.50 | 889.00 | 867.05 | 879.95 | +9.30 | +1.07% | 0.00 cr | 878.49 | 67.0% | ₹2 cr |
| 25 Aug '26 | 891.00 | 896.95 | 866.00 | 870.65 | −11.40 | −1.29% | 0.00 cr | 875.20 | 53.5% | ₹2 cr |
| 24 Aug '26 | 900.75 | 916.90 | 880.00 | 882.05 | −16.70 | −1.86% | 0.00 cr | 892.25 | 48.7% | ₹3 cr |
| 21 Aug '26 | 882.75 | 903.60 | 875.20 | 898.75 | +15.60 | +1.77% | 0.00 cr | 895.60 | 51.5% | ₹4 cr |
| 20 Aug '26 | 892.95 | 899.15 | 877.00 | 883.15 | −3.90 | −0.44% | 0.00 cr | 885.57 | 40.6% | ₹3 cr |
| 19 Aug '26 | 898.00 | 902.85 | 878.10 | 887.05 | −10.65 | −1.19% | 0.01 cr | 890.25 | 34.6% | ₹6 cr |
| 18 Aug '26 | 918.00 | 932.45 | 891.10 | 897.70 | −25.35 | −2.75% | 0.04 cr | 913.81 | 15.6% | ₹37 cr |
| 17 Aug '26 | 830.00 | 945.90 | 829.70 | 923.05 | +107.10 | +13.13% | 0.61 cr | 923.26 | 4.9% | ₹567 cr |
| 14 Aug '26 | 821.50 | 837.00 | 808.00 | 815.95 | −5.30 | −0.65% | 0.00 cr | 818.82 | 70.1% | ₹2 cr |
| 13 Aug '26 | 819.85 | 831.80 | 813.45 | 821.25 | −1.80 | −0.22% | 0.00 cr | 822.20 | 75.0% | ₹2 cr |
| 12 Aug '26 | 819.05 | 825.00 | 810.25 | 823.05 | +1.95 | +0.24% | 0.00 cr | 817.97 | 65.3% | ₹1 cr |
| 11 Aug '26 | 832.00 | 841.00 | 817.00 | 821.10 | −14.40 | −1.72% | 0.00 cr | 828.09 | 62.4% | ₹3 cr |
| 10 Aug '26 | 837.95 | 848.00 | 827.15 | 835.50 | −1.25 | −0.15% | 0.00 cr | 836.66 | 56.6% | ₹2 cr |
| 07 Aug '26 | 816.60 | 839.75 | 813.00 | 836.75 | +15.70 | +1.91% | 0.00 cr | 831.32 | 61.6% | ₹3 cr |
| 06 Aug '26 | 811.60 | 834.40 | 809.95 | 821.05 | +9.35 | +1.15% | 0.00 cr | 824.52 | 42.4% | ₹2 cr |
| 05 Aug '26 | 818.45 | 820.00 | 808.80 | 811.70 | −2.25 | −0.28% | 0.00 cr | 811.91 | 63.3% | ₹1 cr |
| 04 Aug '26 | 805.15 | 818.40 | 801.05 | 813.95 | +8.80 | +1.09% | 0.00 cr | 808.21 | 47.9% | ₹3 cr |
| 03 Aug '26 | 801.00 | 818.00 | 801.00 | 805.15 | +2.30 | +0.29% | 0.01 cr | 805.23 | 49.5% | ₹5 cr |
| 31 Jul '26 | 840.00 | 840.00 | 787.00 | 802.85 | −103.75 | −11.44% | 0.02 cr | 802.19 | 33.4% | ₹18 cr |
| 30 Jul '26 | 930.05 | 947.55 | 901.00 | 906.60 | −18.80 | −2.03% | 0.02 cr | 918.69 | 45.0% | ₹21 cr |
| 29 Jul '26 | 922.30 | 971.15 | 884.00 | 925.40 | +116.10 | +14.35% | 0.17 cr | 923.56 | 13.6% | ₹154 cr |
| 28 Jul '26 | 805.15 | 828.00 | 805.15 | 809.30 | −2.70 | −0.33% | 0.00 cr | 816.03 | 51.0% | ₹2 cr |
| 27 Jul '26 | 793.00 | 824.95 | 793.00 | 812.00 | +10.45 | +1.30% | 0.00 cr | 804.07 | 52.1% | ₹3 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.
