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 | 901.75 | 904.95 | 898.00 | 900.15 | −2.40 | −0.27% | 0.00 cr | 900.98 | 70.5% | ₹0 cr |
| 03 Sep '26 | 885.00 | 905.00 | 885.00 | 902.55 | +6.15 | +0.69% | 0.00 cr | 898.50 | 85.3% | ₹1 cr |
| 02 Sep '26 | 891.65 | 904.50 | 887.35 | 896.40 | −0.20 | −0.02% | 0.00 cr | 896.88 | 75.3% | ₹1 cr |
| 01 Sep '26 | 901.40 | 902.00 | 887.15 | 896.60 | −4.35 | −0.48% | 0.00 cr | 895.22 | 71.9% | ₹0 cr |
| 31 Aug '26 | 877.05 | 905.00 | 877.05 | 900.95 | +2.70 | +0.30% | 0.00 cr | 894.94 | 63.8% | ₹1 cr |
| 28 Aug '26 | 895.00 | 900.00 | 893.40 | 898.25 | −4.85 | −0.54% | 0.00 cr | 896.92 | 63.2% | ₹0 cr |
| 27 Aug '26 | 905.00 | 905.00 | 892.60 | 903.10 | +1.60 | +0.18% | 0.00 cr | 901.11 | 81.8% | ₹0 cr |
| 26 Aug '26 | 882.00 | 908.00 | 882.00 | 901.50 | +2.70 | +0.30% | 0.00 cr | 897.12 | 69.8% | ₹1 cr |
| 25 Aug '26 | 894.15 | 904.80 | 875.60 | 898.80 | +3.70 | +0.41% | 0.00 cr | 891.42 | 56.9% | ₹1 cr |
| 24 Aug '26 | 899.00 | 900.00 | 885.10 | 895.10 | +2.75 | +0.31% | 0.00 cr | 894.14 | 72.1% | ₹1 cr |
| 21 Aug '26 | 893.20 | 900.00 | 882.60 | 892.35 | −2.60 | −0.29% | 0.00 cr | 892.15 | 65.5% | ₹1 cr |
| 20 Aug '26 | 886.00 | 908.20 | 886.00 | 894.95 | +8.35 | +0.94% | 0.00 cr | 892.87 | 78.0% | ₹1 cr |
| 19 Aug '26 | 887.30 | 894.90 | 885.00 | 886.60 | −0.70 | −0.08% | 0.00 cr | 889.26 | 75.7% | ₹1 cr |
| 18 Aug '26 | 877.25 | 891.00 | 875.20 | 887.30 | +10.05 | +1.15% | 0.00 cr | 884.71 | 80.8% | ₹1 cr |
| 17 Aug '26 | 882.85 | 890.95 | 875.10 | 877.25 | −5.60 | −0.63% | 0.00 cr | 879.64 | 78.7% | ₹0 cr |
| 14 Aug '26 | 882.65 | 894.00 | 875.90 | 882.85 | +0.20 | +0.02% | 0.00 cr | 887.91 | 71.7% | ₹1 cr |
| 13 Aug '26 | 900.00 | 927.50 | 870.00 | 882.65 | −75.10 | −7.84% | 0.01 cr | 891.03 | 50.1% | ₹5 cr |
| 12 Aug '26 | 933.00 | 969.00 | 922.15 | 957.75 | +26.45 | +2.84% | 0.00 cr | 949.90 | 74.1% | ₹4 cr |
| 11 Aug '26 | 884.90 | 953.85 | 884.90 | 931.30 | +49.20 | +5.58% | 0.01 cr | 928.54 | 55.6% | ₹5 cr |
| 10 Aug '26 | 891.85 | 892.95 | 880.00 | 882.10 | −7.60 | −0.85% | 0.00 cr | 885.29 | 74.8% | ₹0 cr |
| 07 Aug '26 | 890.00 | 898.90 | 885.50 | 889.70 | −3.45 | −0.39% | 0.00 cr | 891.98 | 86.2% | ₹0 cr |
| 06 Aug '26 | 872.00 | 899.10 | 870.55 | 893.15 | −3.80 | −0.42% | 0.00 cr | 890.85 | 73.9% | ₹1 cr |
| 05 Aug '26 | 900.55 | 905.50 | 888.10 | 896.95 | −3.35 | −0.37% | 0.00 cr | 896.24 | 60.5% | ₹1 cr |
| 04 Aug '26 | 888.00 | 914.40 | 880.95 | 900.30 | +19.10 | +2.17% | 0.00 cr | 894.85 | 69.8% | ₹2 cr |
| 03 Aug '26 | 881.70 | 883.90 | 873.00 | 881.20 | +4.85 | +0.55% | 0.00 cr | 881.56 | 69.0% | ₹0 cr |
| 31 Jul '26 | 874.00 | 879.00 | 870.00 | 876.35 | +2.15 | +0.25% | 0.00 cr | 874.58 | 72.3% | ₹0 cr |
| 30 Jul '26 | 880.00 | 880.00 | 871.70 | 874.20 | −0.60 | −0.07% | 0.00 cr | 874.34 | 70.3% | ₹0 cr |
| 29 Jul '26 | 873.90 | 883.00 | 870.65 | 874.80 | +1.45 | +0.17% | 0.00 cr | 876.06 | 82.8% | ₹1 cr |
| 28 Jul '26 | 882.70 | 883.60 | 872.10 | 873.35 | −2.50 | −0.29% | 0.00 cr | 880.41 | 77.6% | ₹0 cr |
| 27 Jul '26 | 877.40 | 883.95 | 870.05 | 875.85 | +7.85 | +0.90% | 0.00 cr | 877.66 | 68.3% | ₹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.
