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 | 910.00 | 924.95 | 910.00 | 919.85 | +9.30 | +1.02% | 0.00 cr | 917.52 | 58.5% | ₹4 cr |
| 03 Sep '26 | 885.10 | 927.45 | 885.05 | 910.55 | +25.15 | +2.84% | 0.01 cr | 909.82 | 44.2% | ₹5 cr |
| 02 Sep '26 | 876.00 | 889.90 | 871.00 | 885.40 | +9.20 | +1.05% | 0.00 cr | 878.49 | 60.5% | ₹2 cr |
| 01 Sep '26 | 877.25 | 880.00 | 873.05 | 876.20 | −1.05 | −0.12% | 0.00 cr | 876.09 | 59.1% | ₹1 cr |
| 31 Aug '26 | 881.00 | 883.40 | 852.55 | 877.25 | −13.15 | −1.48% | 0.00 cr | 876.54 | 53.5% | ₹3 cr |
| 28 Aug '26 | 890.10 | 895.95 | 886.55 | 890.40 | −1.30 | −0.15% | 0.00 cr | 890.99 | 66.5% | ₹1 cr |
| 27 Aug '26 | 898.60 | 899.00 | 890.00 | 891.70 | −1.60 | −0.18% | 0.00 cr | 893.24 | 71.7% | ₹2 cr |
| 26 Aug '26 | 889.00 | 899.85 | 883.50 | 893.30 | +5.75 | +0.65% | 0.00 cr | 893.31 | 50.5% | ₹2 cr |
| 25 Aug '26 | 877.85 | 894.40 | 877.85 | 887.55 | +9.70 | +1.10% | 0.00 cr | 883.36 | 51.4% | ₹1 cr |
| 24 Aug '26 | 873.00 | 899.80 | 873.00 | 877.85 | −9.40 | −1.06% | 0.00 cr | 881.30 | 57.7% | ₹2 cr |
| 21 Aug '26 | 886.00 | 889.00 | 880.00 | 887.25 | +4.05 | +0.46% | 0.00 cr | 885.72 | 57.0% | ₹1 cr |
| 20 Aug '26 | 877.85 | 886.00 | 877.55 | 883.20 | +9.70 | +1.11% | 0.00 cr | 882.57 | 53.5% | ₹2 cr |
| 19 Aug '26 | 880.30 | 884.60 | 871.00 | 873.50 | −6.80 | −0.77% | 0.00 cr | 876.94 | 57.6% | ₹2 cr |
| 18 Aug '26 | 891.35 | 906.45 | 875.00 | 880.30 | −11.05 | −1.24% | 0.01 cr | 888.13 | 47.0% | ₹7 cr |
| 17 Aug '26 | 891.00 | 898.75 | 890.00 | 891.35 | −3.40 | −0.38% | 0.00 cr | 891.84 | 50.6% | ₹2 cr |
| 14 Aug '26 | 892.65 | 899.95 | 892.00 | 894.75 | −1.80 | −0.20% | 0.00 cr | 894.45 | 71.7% | ₹1 cr |
| 13 Aug '26 | 896.00 | 899.95 | 891.00 | 896.55 | +0.55 | +0.06% | 0.00 cr | 894.94 | 61.7% | ₹2 cr |
| 12 Aug '26 | 900.00 | 904.45 | 890.00 | 896.00 | −4.00 | −0.44% | 0.00 cr | 895.14 | 55.7% | ₹2 cr |
| 11 Aug '26 | 900.00 | 906.10 | 894.55 | 900.00 | −1.10 | −0.12% | 0.00 cr | 898.82 | 55.8% | ₹1 cr |
| 10 Aug '26 | 905.00 | 913.20 | 898.00 | 901.10 | −7.25 | −0.80% | 0.00 cr | 901.88 | 47.8% | ₹2 cr |
| 07 Aug '26 | 915.55 | 915.55 | 905.00 | 908.35 | +0.85 | +0.09% | 0.00 cr | 909.19 | 57.9% | ₹1 cr |
| 06 Aug '26 | 908.95 | 914.00 | 905.55 | 907.50 | −0.70 | −0.08% | 0.00 cr | 910.15 | 61.9% | ₹2 cr |
| 05 Aug '26 | 900.80 | 911.45 | 900.80 | 908.20 | +7.45 | +0.83% | 0.00 cr | 906.92 | 61.9% | ₹2 cr |
| 04 Aug '26 | 895.05 | 905.00 | 895.05 | 900.75 | +4.55 | +0.51% | 0.00 cr | 899.74 | 56.5% | ₹1 cr |
| 03 Aug '26 | 902.65 | 906.45 | 895.00 | 896.20 | −2.10 | −0.23% | 0.00 cr | 898.61 | 55.4% | ₹3 cr |
| 31 Jul '26 | 905.30 | 910.60 | 895.60 | 898.30 | −2.50 | −0.28% | 0.00 cr | 898.89 | 57.6% | ₹2 cr |
| 30 Jul '26 | 902.50 | 915.00 | 895.05 | 900.80 | −1.70 | −0.19% | 0.00 cr | 903.64 | 51.0% | ₹2 cr |
| 29 Jul '26 | 894.80 | 905.00 | 892.40 | 902.50 | +10.10 | +1.13% | 0.00 cr | 901.02 | 49.7% | ₹1 cr |
| 28 Jul '26 | 900.60 | 906.20 | 886.05 | 892.40 | −13.20 | −1.46% | 0.00 cr | 894.45 | 57.4% | ₹3 cr |
| 27 Jul '26 | 913.95 | 913.95 | 897.00 | 905.60 | +1.15 | +0.13% | 0.00 cr | 907.08 | 50.1% | ₹1 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.
