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 | 853.00 | 863.60 | 838.60 | 848.30 | −5.55 | −0.65% | 0.12 cr | 848.29 | 47.7% | ₹99 cr |
| 03 Sep '26 | 837.50 | 873.50 | 834.00 | 853.85 | +22.10 | +2.66% | 0.28 cr | 853.45 | 44.3% | ₹241 cr |
| 02 Sep '26 | 834.05 | 838.00 | 816.00 | 831.75 | −5.45 | −0.65% | 0.08 cr | 828.51 | 42.1% | ₹65 cr |
| 01 Sep '26 | 828.50 | 840.90 | 824.10 | 837.20 | +8.70 | +1.05% | 0.03 cr | 831.52 | 48.8% | ₹29 cr |
| 31 Aug '26 | 832.50 | 840.65 | 823.00 | 828.50 | −8.15 | −0.97% | 0.08 cr | 829.13 | 58.4% | ₹65 cr |
| 28 Aug '26 | 833.50 | 844.75 | 833.50 | 836.65 | +4.35 | +0.52% | 0.03 cr | 838.56 | 69.6% | ₹28 cr |
| 27 Aug '26 | 828.20 | 848.00 | 824.55 | 832.30 | +4.10 | +0.50% | 0.11 cr | 836.67 | 55.8% | ₹94 cr |
| 26 Aug '26 | 849.95 | 851.75 | 821.85 | 828.20 | −17.75 | −2.10% | 0.06 cr | 830.28 | 59.0% | ₹51 cr |
| 25 Aug '26 | 847.00 | 857.80 | 842.00 | 845.95 | −9.35 | −1.09% | 0.06 cr | 847.98 | 59.8% | ₹51 cr |
| 24 Aug '26 | 856.50 | 868.20 | 846.00 | 855.30 | −2.85 | −0.33% | 0.03 cr | 859.87 | 48.1% | ₹26 cr |
| 21 Aug '26 | 843.60 | 864.80 | 843.60 | 858.15 | +16.55 | +1.97% | 0.04 cr | 856.24 | 58.6% | ₹35 cr |
| 20 Aug '26 | 841.70 | 859.65 | 838.15 | 841.60 | +0.45 | +0.05% | 0.04 cr | 849.61 | 47.6% | ₹36 cr |
| 19 Aug '26 | 853.45 | 860.40 | 827.60 | 841.15 | −10.05 | −1.18% | 0.03 cr | 848.45 | 51.4% | ₹24 cr |
| 18 Aug '26 | 863.00 | 868.50 | 848.45 | 851.20 | −10.35 | −1.20% | 0.04 cr | 853.78 | 58.3% | ₹35 cr |
| 17 Aug '26 | 850.00 | 869.85 | 838.05 | 861.55 | +3.15 | +0.37% | 0.04 cr | 855.80 | 45.0% | ₹35 cr |
| 14 Aug '26 | 855.00 | 864.60 | 854.00 | 858.40 | +0.85 | +0.10% | 0.03 cr | 858.78 | 54.2% | ₹27 cr |
| 13 Aug '26 | 862.00 | 882.00 | 853.00 | 857.55 | −7.25 | −0.84% | 0.07 cr | 863.50 | 48.1% | ₹65 cr |
| 12 Aug '26 | 857.50 | 870.00 | 854.40 | 864.80 | +3.80 | +0.44% | 0.03 cr | 862.50 | 60.6% | ₹24 cr |
| 11 Aug '26 | 855.00 | 873.75 | 852.50 | 861.00 | +5.85 | +0.68% | 0.04 cr | 864.07 | 45.1% | ₹33 cr |
| 10 Aug '26 | 874.90 | 877.50 | 850.00 | 855.15 | −18.70 | −2.14% | 0.08 cr | 862.25 | 53.9% | ₹65 cr |
| 07 Aug '26 | 840.10 | 883.00 | 839.40 | 873.85 | +35.20 | +4.20% | 0.11 cr | 867.40 | 38.2% | ₹99 cr |
| 06 Aug '26 | 850.00 | 858.15 | 835.05 | 838.65 | −6.45 | −0.76% | 0.04 cr | 843.34 | 52.7% | ₹38 cr |
| 05 Aug '26 | 827.80 | 847.00 | 822.00 | 845.10 | +19.40 | +2.35% | 0.05 cr | 838.96 | 54.2% | ₹45 cr |
| 04 Aug '26 | 839.70 | 841.10 | 822.00 | 825.70 | −17.50 | −2.08% | 0.08 cr | 830.97 | 63.5% | ₹69 cr |
| 03 Aug '26 | 827.80 | 848.65 | 814.20 | 843.20 | +18.55 | +2.25% | 0.10 cr | 839.34 | 54.4% | ₹80 cr |
| 31 Jul '26 | 836.00 | 842.00 | 822.50 | 824.65 | −9.30 | −1.12% | 0.07 cr | 830.26 | 53.7% | ₹58 cr |
| 30 Jul '26 | 841.95 | 852.75 | 831.65 | 833.95 | −7.90 | −0.94% | 0.08 cr | 841.14 | 48.7% | ₹66 cr |
| 29 Jul '26 | 855.00 | 868.80 | 837.75 | 841.85 | −3.55 | −0.42% | 0.09 cr | 853.84 | 57.1% | ₹78 cr |
| 28 Jul '26 | 847.00 | 852.00 | 835.40 | 845.40 | +2.60 | +0.31% | 0.07 cr | 841.70 | 59.1% | ₹59 cr |
| 27 Jul '26 | 839.95 | 852.25 | 824.40 | 842.80 | +9.25 | +1.11% | 0.09 cr | 838.98 | 46.3% | ₹77 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.
