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 | 768.50 | 802.50 | 768.50 | 789.20 | +21.55 | +2.81% | 0.05 cr | 789.50 | 53.6% | ₹37 cr |
| 03 Sep '26 | 770.90 | 777.65 | 763.00 | 767.65 | −2.45 | −0.32% | 0.01 cr | 770.20 | 45.5% | ₹8 cr |
| 02 Sep '26 | 774.00 | 779.90 | 767.00 | 770.10 | −10.40 | −1.33% | 0.01 cr | 772.61 | 49.0% | ₹11 cr |
| 01 Sep '26 | 780.90 | 786.20 | 772.65 | 780.50 | −0.40 | −0.05% | 0.01 cr | 779.47 | 43.4% | ₹10 cr |
| 31 Aug '26 | 771.60 | 798.30 | 768.00 | 780.90 | +13.10 | +1.71% | 0.03 cr | 785.15 | 32.5% | ₹21 cr |
| 28 Aug '26 | 777.40 | 777.40 | 765.00 | 767.80 | −7.10 | −0.92% | 0.02 cr | 770.00 | 52.4% | ₹17 cr |
| 27 Aug '26 | 784.70 | 796.55 | 771.20 | 774.90 | −12.20 | −1.55% | 0.01 cr | 781.17 | 52.5% | ₹10 cr |
| 26 Aug '26 | 800.00 | 805.25 | 781.10 | 787.10 | −4.15 | −0.52% | 0.04 cr | 794.78 | 72.3% | ₹32 cr |
| 25 Aug '26 | 797.50 | 802.55 | 786.25 | 791.25 | −5.70 | −0.72% | 0.01 cr | 792.46 | 55.0% | ₹9 cr |
| 24 Aug '26 | 800.05 | 804.10 | 793.25 | 796.95 | −0.65 | −0.08% | 0.01 cr | 798.92 | 52.9% | ₹9 cr |
| 21 Aug '26 | 795.50 | 806.00 | 792.15 | 797.60 | −2.30 | −0.29% | 0.01 cr | 799.22 | 48.9% | ₹12 cr |
| 20 Aug '26 | 797.70 | 809.90 | 795.00 | 799.90 | +2.70 | +0.34% | 0.02 cr | 802.84 | 43.7% | ₹14 cr |
| 19 Aug '26 | 813.50 | 813.55 | 796.00 | 797.20 | −15.20 | −1.87% | 0.02 cr | 800.31 | 60.2% | ₹15 cr |
| 18 Aug '26 | 807.90 | 823.45 | 799.15 | 812.40 | +8.30 | +1.03% | 0.06 cr | 814.19 | 46.1% | ₹49 cr |
| 17 Aug '26 | 792.20 | 809.00 | 781.10 | 804.10 | +20.45 | +2.61% | 0.04 cr | 796.88 | 46.6% | ₹29 cr |
| 14 Aug '26 | 781.45 | 786.50 | 770.10 | 783.65 | +0.65 | +0.08% | 0.02 cr | 779.90 | 46.0% | ₹14 cr |
| 13 Aug '26 | 761.10 | 787.30 | 761.10 | 783.00 | +20.75 | +2.72% | 0.03 cr | 778.08 | 47.6% | ₹22 cr |
| 12 Aug '26 | 780.00 | 790.20 | 741.00 | 762.25 | −26.70 | −3.38% | 0.08 cr | 762.90 | 42.7% | ₹61 cr |
| 11 Aug '26 | 798.05 | 802.90 | 776.50 | 788.95 | −7.20 | −0.90% | 0.03 cr | 788.20 | 49.0% | ₹25 cr |
| 10 Aug '26 | 805.00 | 805.00 | 792.80 | 796.15 | −9.35 | −1.16% | 0.02 cr | 800.50 | 55.4% | ₹13 cr |
| 07 Aug '26 | 799.00 | 816.15 | 795.00 | 805.50 | +8.80 | +1.10% | 0.02 cr | 807.91 | 45.5% | ₹14 cr |
| 06 Aug '26 | 810.00 | 813.40 | 792.80 | 796.70 | −9.00 | −1.12% | 0.04 cr | 799.41 | 54.2% | ₹28 cr |
| 05 Aug '26 | 802.00 | 819.70 | 802.00 | 805.70 | +8.95 | +1.12% | 0.02 cr | 810.20 | 45.0% | ₹18 cr |
| 04 Aug '26 | 800.50 | 801.45 | 776.10 | 796.75 | −20.05 | −2.45% | 0.06 cr | 793.31 | 47.0% | ₹47 cr |
| 03 Aug '26 | 818.95 | 835.85 | 810.00 | 816.80 | +1.85 | +0.23% | 0.02 cr | 824.33 | 49.3% | ₹15 cr |
| 31 Jul '26 | 804.40 | 824.00 | 798.85 | 814.95 | +10.55 | +1.31% | 0.02 cr | 813.14 | 46.1% | ₹14 cr |
| 30 Jul '26 | 827.95 | 827.95 | 802.00 | 804.40 | −20.35 | −2.47% | 0.01 cr | 809.62 | 53.1% | ₹10 cr |
| 29 Jul '26 | 814.55 | 830.00 | 810.00 | 824.75 | +11.35 | +1.40% | 0.02 cr | 820.45 | 39.2% | ₹13 cr |
| 28 Jul '26 | 830.00 | 833.65 | 806.40 | 813.40 | −20.85 | −2.50% | 0.02 cr | 813.70 | 51.3% | ₹19 cr |
| 27 Jul '26 | 831.00 | 844.00 | 822.15 | 834.25 | +3.75 | +0.45% | 0.02 cr | 835.60 | 43.7% | ₹14 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.
