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 | 919.65 | 919.65 | 910.00 | 914.30 | −5.35 | −0.58% | 0.00 cr | 914.46 | 56.2% | ₹4 cr |
| 03 Sep '26 | 923.10 | 928.05 | 911.55 | 919.65 | +10.90 | +1.20% | 0.01 cr | 922.04 | 53.5% | ₹6 cr |
| 02 Sep '26 | 914.45 | 918.95 | 892.55 | 908.75 | −6.20 | −0.68% | 0.01 cr | 902.31 | 61.1% | ₹10 cr |
| 01 Sep '26 | 919.80 | 924.00 | 910.00 | 914.95 | −2.35 | −0.26% | 0.01 cr | 914.73 | 69.5% | ₹11 cr |
| 31 Aug '26 | 920.10 | 921.85 | 905.00 | 917.30 | +1.20 | +0.13% | 0.01 cr | 914.69 | 54.2% | ₹5 cr |
| 28 Aug '26 | 916.20 | 924.00 | 910.50 | 916.10 | +3.80 | +0.42% | 0.01 cr | 916.80 | 52.3% | ₹6 cr |
| 27 Aug '26 | 924.00 | 924.00 | 907.05 | 912.30 | −3.15 | −0.34% | 0.00 cr | 912.81 | 46.5% | ₹3 cr |
| 26 Aug '26 | 922.25 | 922.40 | 906.10 | 915.45 | −2.25 | −0.25% | 0.01 cr | 912.91 | 71.6% | ₹11 cr |
| 25 Aug '26 | 910.95 | 924.15 | 907.50 | 917.70 | +6.75 | +0.74% | 0.01 cr | 916.16 | 49.2% | ₹11 cr |
| 24 Aug '26 | 911.80 | 914.80 | 905.00 | 910.95 | +4.55 | +0.50% | 0.00 cr | 910.71 | 53.3% | ₹5 cr |
| 21 Aug '26 | 909.70 | 909.70 | 898.40 | 906.40 | +1.30 | +0.14% | 0.00 cr | 903.82 | 50.3% | ₹4 cr |
| 20 Aug '26 | 910.05 | 915.90 | 900.00 | 905.10 | −0.10 | −0.01% | 0.01 cr | 905.18 | 56.5% | ₹6 cr |
| 19 Aug '26 | 903.00 | 919.80 | 900.40 | 905.20 | +5.70 | +0.63% | 0.01 cr | 909.60 | 48.5% | ₹11 cr |
| 18 Aug '26 | 882.00 | 914.00 | 881.75 | 899.50 | +17.75 | +2.01% | 0.04 cr | 898.01 | 68.1% | ₹34 cr |
| 17 Aug '26 | 877.10 | 883.00 | 870.55 | 881.75 | +10.70 | +1.23% | 0.00 cr | 876.46 | 61.2% | ₹3 cr |
| 14 Aug '26 | 874.65 | 883.35 | 869.00 | 871.05 | −3.60 | −0.41% | 0.00 cr | 874.98 | 49.9% | ₹3 cr |
| 13 Aug '26 | 875.90 | 883.90 | 871.20 | 874.65 | +1.15 | +0.13% | 0.00 cr | 878.22 | 49.7% | ₹4 cr |
| 12 Aug '26 | 876.05 | 878.15 | 862.40 | 873.50 | +3.40 | +0.39% | 0.01 cr | 868.23 | 56.9% | ₹7 cr |
| 11 Aug '26 | 894.05 | 894.05 | 860.10 | 870.10 | −19.50 | −2.19% | 0.02 cr | 869.70 | 64.1% | ₹20 cr |
| 10 Aug '26 | 912.70 | 912.70 | 887.00 | 889.60 | −16.70 | −1.84% | 0.01 cr | 893.91 | 47.3% | ₹11 cr |
| 07 Aug '26 | 914.75 | 934.85 | 904.00 | 906.30 | +2.55 | +0.28% | 0.01 cr | 918.78 | 35.8% | ₹12 cr |
| 06 Aug '26 | 900.00 | 936.00 | 895.10 | 903.75 | +12.20 | +1.37% | 0.03 cr | 919.14 | 45.4% | ₹24 cr |
| 05 Aug '26 | 891.00 | 911.95 | 887.90 | 891.55 | +0.60 | +0.07% | 0.01 cr | 899.88 | 56.6% | ₹7 cr |
| 04 Aug '26 | 904.10 | 910.00 | 888.00 | 890.95 | −9.90 | −1.10% | 0.00 cr | 900.18 | 50.0% | ₹4 cr |
| 03 Aug '26 | 888.00 | 909.90 | 882.60 | 900.85 | +17.35 | +1.96% | 0.01 cr | 892.55 | 60.5% | ₹6 cr |
| 31 Jul '26 | 880.05 | 894.25 | 877.00 | 883.50 | +3.55 | +0.40% | 0.01 cr | 884.53 | 47.4% | ₹5 cr |
| 30 Jul '26 | 876.95 | 886.45 | 872.60 | 879.95 | +3.00 | +0.34% | 0.00 cr | 881.06 | 55.1% | ₹3 cr |
| 29 Jul '26 | 882.00 | 894.95 | 871.65 | 876.95 | +2.70 | +0.31% | 0.01 cr | 881.81 | 53.1% | ₹7 cr |
| 28 Jul '26 | 895.20 | 896.50 | 869.10 | 874.25 | −15.20 | −1.71% | 0.01 cr | 882.42 | 53.0% | ₹8 cr |
| 27 Jul '26 | 880.45 | 897.60 | 880.45 | 889.45 | +9.00 | +1.02% | 0.01 cr | 890.20 | 51.8% | ₹7 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.
