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 | 878.65 | 880.00 | 866.10 | 878.00 | −2.00 | −0.23% | 0.13 cr | 874.75 | 45.2% | ₹114 cr |
| 03 Sep '26 | 893.00 | 893.00 | 859.55 | 880.00 | −25.00 | −2.76% | 0.73 cr | 872.90 | 49.2% | ₹636 cr |
| 02 Sep '26 | 900.55 | 905.00 | 891.50 | 905.00 | +0.00 | +0.00% | 0.11 cr | 897.30 | 53.5% | ₹101 cr |
| 01 Sep '26 | 901.30 | 905.65 | 891.10 | 905.00 | +3.70 | +0.41% | 0.07 cr | 899.67 | 46.6% | ₹62 cr |
| 31 Aug '26 | 911.20 | 913.30 | 901.30 | 901.30 | −13.70 | −1.50% | 0.12 cr | 904.23 | 65.5% | ₹104 cr |
| 28 Aug '26 | 927.80 | 927.80 | 911.60 | 915.00 | −8.00 | −0.87% | 0.09 cr | 914.89 | 59.3% | ₹85 cr |
| 27 Aug '26 | 930.00 | 930.00 | 912.00 | 923.00 | +0.20 | +0.02% | 0.13 cr | 918.13 | 66.0% | ₹120 cr |
| 26 Aug '26 | 929.20 | 933.90 | 922.80 | 922.80 | −6.40 | −0.69% | 0.07 cr | 930.05 | 59.3% | ₹66 cr |
| 25 Aug '26 | 928.90 | 930.90 | 918.20 | 929.20 | +0.30 | +0.03% | 0.07 cr | 923.62 | 45.3% | ₹62 cr |
| 24 Aug '26 | 932.50 | 934.30 | 918.40 | 928.90 | −4.10 | −0.44% | 0.20 cr | 924.39 | 61.7% | ₹185 cr |
| 21 Aug '26 | 944.40 | 945.80 | 928.00 | 933.00 | −14.00 | −1.48% | 0.16 cr | 934.62 | 58.2% | ₹151 cr |
| 20 Aug '26 | 937.00 | 948.00 | 934.00 | 947.00 | +17.00 | +1.83% | 0.20 cr | 943.21 | 63.8% | ₹185 cr |
| 19 Aug '26 | 938.10 | 939.40 | 928.00 | 930.00 | −1.00 | −0.11% | 0.12 cr | 935.04 | 56.0% | ₹113 cr |
| 18 Aug '26 | 935.00 | 936.40 | 920.00 | 931.00 | +3.00 | +0.32% | 0.15 cr | 929.64 | 53.0% | ₹135 cr |
| 17 Aug '26 | 934.30 | 937.80 | 925.60 | 928.00 | −6.30 | −0.67% | 0.10 cr | 931.54 | 47.2% | ₹91 cr |
| 14 Aug '26 | 941.50 | 942.60 | 930.00 | 934.30 | −2.60 | −0.28% | 0.21 cr | 937.07 | 51.3% | ₹194 cr |
| 13 Aug '26 | 911.40 | 939.00 | 906.30 | 936.90 | +26.90 | +2.96% | 0.68 cr | 925.19 | 51.3% | ₹630 cr |
| 12 Aug '26 | 922.50 | 951.80 | 907.80 | 910.00 | −115.00 | −11.22% | 2.25 cr | 923.67 | 55.3% | ₹2,081 cr |
| 11 Aug '26 | 1,032.00 | 1,034.10 | 1,017.00 | 1,025.00 | −8.00 | −0.77% | 0.09 cr | 1,022.05 | 46.1% | ₹94 cr |
| 10 Aug '26 | 1,052.30 | 1,052.50 | 1,020.70 | 1,033.00 | −17.00 | −1.62% | 0.15 cr | 1,031.23 | 48.3% | ₹156 cr |
| 07 Aug '26 | 1,077.00 | 1,087.20 | 1,032.30 | 1,050.00 | −27.30 | −2.53% | 0.27 cr | 1,054.56 | 28.2% | ₹280 cr |
| 06 Aug '26 | 1,075.00 | 1,084.80 | 1,071.20 | 1,077.30 | +8.30 | +0.78% | 0.05 cr | 1,079.39 | 49.3% | ₹53 cr |
| 05 Aug '26 | 1,070.00 | 1,077.50 | 1,060.00 | 1,069.00 | +10.80 | +1.02% | 0.13 cr | 1,068.91 | 61.5% | ₹137 cr |
| 04 Aug '26 | 1,080.00 | 1,080.10 | 1,057.60 | 1,058.20 | −27.70 | −2.55% | 0.06 cr | 1,067.07 | 51.8% | ₹69 cr |
| 03 Aug '26 | 1,072.10 | 1,100.00 | 1,071.10 | 1,085.90 | +15.50 | +1.45% | 0.06 cr | 1,084.38 | 50.6% | ₹67 cr |
| 31 Jul '26 | 1,071.20 | 1,076.30 | 1,054.70 | 1,070.40 | −1.70 | −0.16% | 0.07 cr | 1,067.81 | 67.8% | ₹72 cr |
| 30 Jul '26 | 1,077.00 | 1,078.90 | 1,065.80 | 1,072.10 | −4.40 | −0.41% | 0.05 cr | 1,071.99 | 70.8% | ₹58 cr |
| 29 Jul '26 | 1,071.70 | 1,086.80 | 1,069.00 | 1,076.50 | +9.60 | +0.90% | 0.04 cr | 1,078.67 | 50.2% | ₹46 cr |
| 28 Jul '26 | 1,073.70 | 1,091.10 | 1,059.00 | 1,066.90 | −6.80 | −0.63% | 0.04 cr | 1,072.37 | 45.0% | ₹44 cr |
| 27 Jul '26 | 1,065.00 | 1,075.00 | 1,061.10 | 1,073.70 | +14.20 | +1.34% | 0.03 cr | 1,070.03 | 54.9% | ₹34 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.
