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 | 803.05 | 812.50 | 798.15 | 801.40 | +1.20 | +0.15% | 0.01 cr | 804.81 | 32.0% | ₹8 cr |
| 03 Sep '26 | 804.30 | 813.00 | 796.95 | 800.20 | −4.10 | −0.51% | 0.02 cr | 803.98 | 30.2% | ₹12 cr |
| 02 Sep '26 | 815.00 | 817.45 | 800.30 | 804.30 | −10.95 | −1.34% | 0.01 cr | 806.65 | 45.2% | ₹11 cr |
| 01 Sep '26 | 817.05 | 829.00 | 811.20 | 815.25 | −6.00 | −0.73% | 0.02 cr | 819.56 | 21.2% | ₹14 cr |
| 31 Aug '26 | 831.00 | 831.00 | 816.05 | 821.25 | −11.25 | −1.35% | 0.02 cr | 821.11 | 30.3% | ₹13 cr |
| 28 Aug '26 | 839.00 | 850.00 | 829.60 | 832.50 | −10.05 | −1.19% | 0.02 cr | 837.32 | 27.1% | ₹14 cr |
| 27 Aug '26 | 850.10 | 871.60 | 835.20 | 842.55 | −23.70 | −2.74% | 0.04 cr | 854.67 | 23.1% | ₹36 cr |
| 26 Aug '26 | 866.80 | 881.90 | 852.00 | 866.25 | −9.85 | −1.12% | 0.18 cr | 865.71 | 7.5% | ₹159 cr |
| 25 Aug '26 | 805.00 | 920.00 | 800.00 | 876.10 | +91.85 | +11.71% | 3.43 cr | 890.02 | 3.4% | ₹3,053 cr |
| 24 Aug '26 | 781.00 | 796.90 | 781.00 | 784.25 | +0.95 | +0.12% | 0.01 cr | 789.10 | 29.6% | ₹4 cr |
| 21 Aug '26 | 776.50 | 812.20 | 771.20 | 783.30 | +10.35 | +1.34% | 0.04 cr | 795.44 | 17.0% | ₹32 cr |
| 20 Aug '26 | 794.50 | 797.65 | 771.00 | 772.95 | −14.20 | −1.80% | 0.01 cr | 784.08 | 49.4% | ₹9 cr |
| 19 Aug '26 | 790.00 | 812.90 | 781.20 | 787.15 | −7.70 | −0.97% | 0.01 cr | 798.54 | 32.0% | ₹9 cr |
| 18 Aug '26 | 790.00 | 799.85 | 789.00 | 794.85 | +1.60 | +0.20% | 0.01 cr | 793.06 | 40.5% | ₹4 cr |
| 17 Aug '26 | 801.00 | 809.45 | 790.10 | 793.25 | −14.45 | −1.79% | 0.01 cr | 796.72 | 37.0% | ₹7 cr |
| 14 Aug '26 | 819.90 | 831.60 | 794.55 | 807.70 | −11.25 | −1.37% | 0.04 cr | 810.94 | 9.6% | ₹31 cr |
| 13 Aug '26 | 818.00 | 831.75 | 816.00 | 818.95 | −0.60 | −0.07% | 0.00 cr | 822.24 | 39.6% | ₹4 cr |
| 12 Aug '26 | 825.20 | 833.90 | 816.00 | 819.55 | −8.85 | −1.07% | 0.01 cr | 824.16 | 52.1% | ₹4 cr |
| 11 Aug '26 | 831.10 | 837.00 | 826.50 | 828.40 | −6.30 | −0.75% | 0.00 cr | 829.55 | 50.3% | ₹3 cr |
| 10 Aug '26 | 838.00 | 840.05 | 831.35 | 834.70 | −4.70 | −0.56% | 0.01 cr | 835.22 | 49.5% | ₹4 cr |
| 07 Aug '26 | 839.00 | 844.95 | 835.40 | 839.40 | −3.70 | −0.44% | 0.00 cr | 839.45 | 46.8% | ₹3 cr |
| 06 Aug '26 | 844.00 | 850.25 | 840.00 | 843.10 | +2.50 | +0.30% | 0.00 cr | 843.79 | 38.4% | ₹4 cr |
| 05 Aug '26 | 845.80 | 851.40 | 838.45 | 840.60 | −1.70 | −0.20% | 0.00 cr | 844.20 | 32.7% | ₹4 cr |
| 04 Aug '26 | 835.65 | 849.40 | 835.60 | 842.30 | −0.95 | −0.11% | 0.01 cr | 844.40 | 36.3% | ₹6 cr |
| 03 Aug '26 | 831.00 | 849.95 | 831.00 | 843.25 | +16.60 | +2.01% | 0.01 cr | 842.95 | 39.8% | ₹11 cr |
| 31 Jul '26 | 823.60 | 830.00 | 806.10 | 826.65 | +11.20 | +1.37% | 0.01 cr | 825.30 | 32.3% | ₹5 cr |
| 30 Jul '26 | 825.00 | 825.25 | 811.20 | 815.45 | −11.05 | −1.34% | 0.00 cr | 818.40 | 41.6% | ₹3 cr |
| 29 Jul '26 | 816.00 | 835.10 | 816.00 | 826.50 | +9.50 | +1.16% | 0.01 cr | 827.93 | 28.3% | ₹8 cr |
| 28 Jul '26 | 819.55 | 833.35 | 814.10 | 817.00 | −2.55 | −0.31% | 0.01 cr | 823.70 | 25.3% | ₹9 cr |
| 27 Jul '26 | 819.90 | 825.00 | 812.45 | 819.55 | +10.25 | +1.27% | 0.01 cr | 818.69 | 28.7% | ₹6 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.
