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 | 914.00 | 917.45 | 903.80 | 905.00 | −12.50 | −1.36% | 0.06 cr | 909.26 | 51.4% | ₹57 cr |
| 03 Sep '26 | 915.00 | 920.00 | 908.45 | 917.50 | +2.50 | +0.27% | 0.08 cr | 914.74 | 60.5% | ₹69 cr |
| 02 Sep '26 | 907.65 | 915.00 | 901.35 | 915.00 | +0.00 | +0.00% | 0.07 cr | 909.49 | 62.6% | ₹66 cr |
| 01 Sep '26 | 911.60 | 921.45 | 893.00 | 915.00 | +8.10 | +0.89% | 0.16 cr | 911.47 | 51.2% | ₹146 cr |
| 31 Aug '26 | 929.00 | 929.00 | 903.15 | 906.90 | −19.85 | −2.14% | 0.22 cr | 910.61 | 68.2% | ₹200 cr |
| 28 Aug '26 | 918.75 | 941.90 | 916.05 | 926.75 | +11.10 | +1.21% | 0.15 cr | 931.35 | 35.2% | ₹136 cr |
| 27 Aug '26 | 916.95 | 920.00 | 911.30 | 915.65 | +1.80 | +0.20% | 0.03 cr | 915.35 | 55.0% | ₹28 cr |
| 26 Aug '26 | 926.85 | 933.80 | 913.85 | 913.85 | −10.10 | −1.09% | 0.06 cr | 924.62 | 45.7% | ₹54 cr |
| 25 Aug '26 | 916.40 | 923.95 | 901.40 | 923.95 | +5.95 | +0.65% | 0.15 cr | 911.19 | 62.8% | ₹137 cr |
| 24 Aug '26 | 907.00 | 918.00 | 904.50 | 918.00 | +10.90 | +1.20% | 0.04 cr | 911.16 | 55.4% | ₹37 cr |
| 21 Aug '26 | 915.15 | 919.70 | 904.45 | 907.10 | −9.70 | −1.06% | 0.08 cr | 908.33 | 51.5% | ₹74 cr |
| 20 Aug '26 | 915.00 | 920.95 | 911.05 | 916.80 | +5.50 | +0.60% | 0.07 cr | 916.78 | 58.1% | ₹60 cr |
| 19 Aug '26 | 925.00 | 927.00 | 907.30 | 911.30 | −5.40 | −0.59% | 0.25 cr | 916.36 | 60.0% | ₹229 cr |
| 18 Aug '26 | 912.40 | 918.25 | 905.35 | 916.70 | +7.95 | +0.87% | 0.11 cr | 913.58 | 41.9% | ₹101 cr |
| 17 Aug '26 | 923.50 | 927.80 | 906.30 | 908.75 | −20.25 | −2.18% | 0.13 cr | 915.34 | 62.2% | ₹116 cr |
| 14 Aug '26 | 905.90 | 929.00 | 897.60 | 929.00 | +22.85 | +2.52% | 0.15 cr | 914.34 | 59.7% | ₹140 cr |
| 13 Aug '26 | 892.90 | 906.15 | 887.65 | 906.15 | +6.15 | +0.68% | 0.10 cr | 897.74 | 53.9% | ₹93 cr |
| 12 Aug '26 | 935.25 | 936.00 | 879.10 | 900.00 | −35.20 | −3.76% | 0.43 cr | 892.79 | 48.4% | ₹384 cr |
| 11 Aug '26 | 945.00 | 948.55 | 923.60 | 935.20 | −9.95 | −1.05% | 0.17 cr | 935.20 | 57.3% | ₹156 cr |
| 10 Aug '26 | 965.05 | 978.70 | 944.30 | 945.15 | −10.00 | −1.05% | 0.22 cr | 959.12 | 47.9% | ₹213 cr |
| 07 Aug '26 | 920.00 | 967.70 | 903.35 | 955.15 | +35.15 | +3.82% | 0.36 cr | 942.10 | 44.8% | ₹335 cr |
| 06 Aug '26 | 926.00 | 927.00 | 916.10 | 920.00 | −5.00 | −0.54% | 0.08 cr | 919.65 | 62.5% | ₹75 cr |
| 05 Aug '26 | 935.70 | 935.70 | 915.05 | 925.00 | −7.80 | −0.84% | 0.19 cr | 924.08 | 61.6% | ₹175 cr |
| 04 Aug '26 | 940.05 | 942.00 | 924.05 | 932.80 | −7.20 | −0.77% | 0.15 cr | 932.03 | 56.5% | ₹141 cr |
| 03 Aug '26 | 953.80 | 979.60 | 938.00 | 940.00 | −5.00 | −0.53% | 0.22 cr | 957.18 | 52.7% | ₹207 cr |
| 31 Jul '26 | 948.05 | 953.60 | 940.70 | 945.00 | −3.85 | −0.41% | 0.07 cr | 945.04 | 59.4% | ₹64 cr |
| 30 Jul '26 | 951.95 | 956.00 | 945.40 | 948.85 | −3.20 | −0.34% | 0.03 cr | 949.77 | 52.3% | ₹31 cr |
| 29 Jul '26 | 946.90 | 958.50 | 944.75 | 952.05 | +6.60 | +0.70% | 0.10 cr | 951.42 | 64.8% | ₹94 cr |
| 28 Jul '26 | 940.00 | 948.20 | 936.95 | 945.45 | +3.15 | +0.33% | 0.08 cr | 942.19 | 61.3% | ₹75 cr |
| 27 Jul '26 | 958.00 | 958.60 | 939.90 | 942.30 | −6.40 | −0.67% | 0.12 cr | 945.03 | 66.1% | ₹116 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.
