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 | 800.00 | 813.25 | 792.90 | 800.55 | +0.50 | +0.06% | 0.00 cr | 799.31 | 44.6% | ₹1 cr |
| 03 Sep '26 | 816.00 | 818.05 | 795.15 | 800.05 | −14.70 | −1.80% | 0.00 cr | 805.43 | 50.4% | ₹2 cr |
| 02 Sep '26 | 846.95 | 846.95 | 810.30 | 814.75 | −27.95 | −3.32% | 0.01 cr | 824.40 | 33.8% | ₹4 cr |
| 01 Sep '26 | 813.85 | 852.00 | 808.30 | 842.70 | +28.85 | +3.54% | 0.01 cr | 831.67 | 54.9% | ₹8 cr |
| 31 Aug '26 | 799.00 | 818.80 | 790.00 | 813.85 | +14.85 | +1.86% | 0.01 cr | 810.66 | 48.6% | ₹4 cr |
| 28 Aug '26 | 785.00 | 805.90 | 785.00 | 799.00 | +6.45 | +0.81% | 0.00 cr | 797.03 | 53.2% | ₹2 cr |
| 27 Aug '26 | 793.70 | 802.90 | 783.95 | 792.55 | −0.20 | −0.03% | 0.00 cr | 794.23 | 46.0% | ₹2 cr |
| 26 Aug '26 | 800.60 | 809.90 | 790.10 | 792.75 | −7.75 | −0.97% | 0.00 cr | 797.30 | 41.9% | ₹1 cr |
| 25 Aug '26 | 812.80 | 812.80 | 782.15 | 800.50 | −8.90 | −1.10% | 0.01 cr | 794.19 | 49.6% | ₹4 cr |
| 24 Aug '26 | 808.00 | 827.00 | 793.65 | 809.40 | +6.80 | +0.85% | 0.01 cr | 812.46 | 51.8% | ₹11 cr |
| 21 Aug '26 | 763.30 | 809.70 | 745.00 | 802.60 | +42.35 | +5.57% | 0.02 cr | 777.35 | 49.0% | ₹14 cr |
| 20 Aug '26 | 760.00 | 776.05 | 751.20 | 760.25 | +0.40 | +0.05% | 0.00 cr | 764.68 | 40.2% | ₹3 cr |
| 19 Aug '26 | 778.85 | 787.95 | 753.35 | 759.85 | −15.85 | −2.04% | 0.00 cr | 768.61 | 44.0% | ₹3 cr |
| 18 Aug '26 | 750.00 | 783.00 | 743.05 | 775.70 | +27.25 | +3.64% | 0.01 cr | 768.71 | 33.3% | ₹9 cr |
| 17 Aug '26 | 755.00 | 758.45 | 739.05 | 748.45 | −7.05 | −0.93% | 0.00 cr | 746.68 | 54.8% | ₹3 cr |
| 14 Aug '26 | 750.50 | 767.95 | 748.70 | 755.50 | +3.35 | +0.45% | 0.00 cr | 756.28 | 52.0% | ₹3 cr |
| 13 Aug '26 | 768.85 | 777.45 | 747.80 | 752.15 | −16.70 | −2.17% | 0.00 cr | 761.68 | 56.0% | ₹2 cr |
| 12 Aug '26 | 786.40 | 789.35 | 765.00 | 768.85 | −17.55 | −2.23% | 0.01 cr | 772.32 | 69.7% | ₹4 cr |
| 11 Aug '26 | 797.00 | 799.00 | 780.05 | 786.40 | −12.95 | −1.62% | 0.00 cr | 786.96 | 54.6% | ₹3 cr |
| 10 Aug '26 | 812.00 | 817.45 | 791.50 | 799.35 | −12.50 | −1.54% | 0.00 cr | 801.84 | 44.9% | ₹2 cr |
| 07 Aug '26 | 846.00 | 856.50 | 800.50 | 811.85 | −27.00 | −3.22% | 0.01 cr | 832.53 | 37.8% | ₹5 cr |
| 06 Aug '26 | 799.70 | 863.40 | 765.55 | 838.85 | +41.50 | +5.20% | 0.05 cr | 836.98 | 21.8% | ₹46 cr |
| 05 Aug '26 | 781.70 | 810.00 | 761.40 | 797.35 | +22.75 | +2.94% | 0.02 cr | 794.19 | 39.4% | ₹14 cr |
| 04 Aug '26 | 761.00 | 778.50 | 757.05 | 774.60 | +13.00 | +1.71% | 0.01 cr | 773.38 | 57.3% | ₹4 cr |
| 03 Aug '26 | 735.80 | 770.95 | 732.95 | 761.60 | +28.70 | +3.92% | 0.01 cr | 760.19 | 41.6% | ₹4 cr |
| 31 Jul '26 | 722.80 | 738.45 | 715.80 | 732.90 | +10.10 | +1.40% | 0.00 cr | 732.38 | 61.9% | ₹2 cr |
| 30 Jul '26 | 732.90 | 745.90 | 720.00 | 722.80 | −7.15 | −0.98% | 0.00 cr | 726.53 | 60.7% | ₹1 cr |
| 29 Jul '26 | 733.10 | 750.05 | 720.30 | 729.95 | −7.40 | −1.00% | 0.00 cr | 729.93 | 47.5% | ₹3 cr |
| 28 Jul '26 | 755.80 | 756.00 | 730.30 | 737.35 | −15.65 | −2.08% | 0.00 cr | 741.94 | 50.7% | ₹2 cr |
| 27 Jul '26 | 751.40 | 760.00 | 747.50 | 753.00 | +4.55 | +0.61% | 0.00 cr | 752.23 | 60.5% | ₹2 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.
