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 | 819.00 | 830.00 | 817.20 | 825.45 | +8.05 | +0.98% | 0.02 cr | 824.08 | 54.5% | ₹18 cr |
| 03 Sep '26 | 827.95 | 834.00 | 815.00 | 817.40 | −4.00 | −0.49% | 0.02 cr | 825.10 | 50.5% | ₹14 cr |
| 02 Sep '26 | 824.90 | 838.75 | 816.40 | 821.40 | −6.40 | −0.77% | 0.02 cr | 825.06 | 48.6% | ₹13 cr |
| 01 Sep '26 | 846.05 | 850.10 | 825.00 | 827.80 | −24.35 | −2.86% | 0.02 cr | 837.39 | 53.7% | ₹18 cr |
| 31 Aug '26 | 839.75 | 860.00 | 837.25 | 852.15 | +7.85 | +0.93% | 0.08 cr | 851.96 | 57.5% | ₹64 cr |
| 28 Aug '26 | 842.80 | 857.00 | 835.00 | 844.30 | +4.05 | +0.48% | 0.05 cr | 847.25 | 41.6% | ₹41 cr |
| 27 Aug '26 | 830.00 | 847.55 | 829.00 | 840.25 | +10.70 | +1.29% | 0.03 cr | 841.11 | 65.6% | ₹23 cr |
| 26 Aug '26 | 835.95 | 845.00 | 821.10 | 829.55 | −4.65 | −0.56% | 0.02 cr | 830.59 | 51.7% | ₹19 cr |
| 25 Aug '26 | 829.70 | 839.00 | 814.00 | 834.20 | +5.70 | +0.69% | 0.03 cr | 823.35 | 47.5% | ₹27 cr |
| 24 Aug '26 | 846.50 | 859.00 | 825.15 | 828.50 | −18.20 | −2.15% | 0.02 cr | 845.00 | 53.6% | ₹20 cr |
| 21 Aug '26 | 854.95 | 861.90 | 838.00 | 846.70 | −8.55 | −1.00% | 0.03 cr | 848.57 | 47.3% | ₹21 cr |
| 20 Aug '26 | 835.00 | 873.90 | 834.50 | 855.25 | +21.05 | +2.52% | 0.05 cr | 859.57 | 51.0% | ₹44 cr |
| 19 Aug '26 | 821.00 | 837.80 | 813.95 | 834.20 | +8.70 | +1.05% | 0.05 cr | 821.29 | 67.3% | ₹43 cr |
| 18 Aug '26 | 817.90 | 834.00 | 804.00 | 825.50 | +7.50 | +0.92% | 0.05 cr | 820.33 | 51.3% | ₹38 cr |
| 17 Aug '26 | 831.60 | 831.60 | 799.60 | 818.00 | −16.35 | −1.96% | 0.05 cr | 814.06 | 48.2% | ₹42 cr |
| 14 Aug '26 | 809.00 | 838.00 | 784.35 | 834.35 | +23.60 | +2.91% | 0.05 cr | 812.92 | 44.8% | ₹41 cr |
| 13 Aug '26 | 822.90 | 827.00 | 805.05 | 810.75 | −12.25 | −1.49% | 0.02 cr | 816.12 | 55.6% | ₹14 cr |
| 12 Aug '26 | 828.00 | 832.75 | 812.15 | 823.00 | −5.30 | −0.64% | 0.01 cr | 821.18 | 44.7% | ₹12 cr |
| 11 Aug '26 | 815.00 | 842.65 | 815.00 | 828.30 | +22.70 | +2.82% | 0.04 cr | 829.14 | 42.2% | ₹31 cr |
| 10 Aug '26 | 814.00 | 821.20 | 799.90 | 805.60 | −12.10 | −1.48% | 0.01 cr | 810.77 | 48.4% | ₹12 cr |
| 07 Aug '26 | 804.00 | 823.00 | 803.15 | 817.70 | +10.10 | +1.25% | 0.02 cr | 815.17 | 45.4% | ₹20 cr |
| 06 Aug '26 | 797.00 | 819.35 | 789.15 | 807.60 | +9.45 | +1.18% | 0.03 cr | 804.27 | 36.6% | ₹20 cr |
| 05 Aug '26 | 802.00 | 810.50 | 788.00 | 798.15 | +0.35 | +0.04% | 0.04 cr | 800.46 | 52.2% | ₹29 cr |
| 04 Aug '26 | 803.20 | 805.90 | 788.30 | 797.80 | −5.65 | −0.70% | 0.02 cr | 795.91 | 47.6% | ₹15 cr |
| 03 Aug '26 | 822.70 | 822.70 | 797.60 | 803.45 | −8.60 | −1.06% | 0.03 cr | 805.75 | 49.0% | ₹25 cr |
| 31 Jul '26 | 774.65 | 815.00 | 760.70 | 812.05 | +40.25 | +5.22% | 0.06 cr | 799.14 | 31.4% | ₹45 cr |
| 30 Jul '26 | 782.00 | 799.95 | 770.00 | 771.80 | −14.60 | −1.86% | 0.04 cr | 781.71 | 58.4% | ₹35 cr |
| 29 Jul '26 | 795.00 | 799.40 | 784.15 | 786.40 | −5.70 | −0.72% | 0.02 cr | 789.50 | 44.0% | ₹14 cr |
| 28 Jul '26 | 806.95 | 818.90 | 789.00 | 792.10 | −17.20 | −2.13% | 0.03 cr | 801.16 | 40.2% | ₹21 cr |
| 27 Jul '26 | 791.05 | 811.05 | 772.85 | 809.30 | +22.55 | +2.87% | 0.06 cr | 797.78 | 46.0% | ₹51 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.
