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 | 878.95 | 878.95 | 865.60 | 869.10 | −2.00 | −0.23% | 0.00 cr | 870.45 | 50.6% | ₹1 cr |
| 03 Sep '26 | 884.70 | 888.00 | 868.00 | 871.10 | −2.80 | −0.32% | 0.00 cr | 878.13 | 31.9% | ₹2 cr |
| 02 Sep '26 | 875.05 | 890.00 | 858.25 | 873.90 | −8.60 | −0.97% | 0.00 cr | 869.72 | 42.9% | ₹1 cr |
| 01 Sep '26 | 876.55 | 888.40 | 867.85 | 882.50 | +6.30 | +0.72% | 0.00 cr | 875.41 | 54.4% | ₹1 cr |
| 31 Aug '26 | 890.75 | 893.75 | 863.55 | 876.20 | −14.55 | −1.63% | 0.00 cr | 876.68 | 30.7% | ₹2 cr |
| 28 Aug '26 | 893.30 | 896.75 | 884.55 | 890.75 | +0.35 | +0.04% | 0.00 cr | 890.13 | 61.6% | ₹1 cr |
| 27 Aug '26 | 898.30 | 909.00 | 882.00 | 890.40 | −14.80 | −1.63% | 0.01 cr | 891.80 | 56.8% | ₹6 cr |
| 26 Aug '26 | 908.70 | 915.00 | 896.15 | 905.20 | +3.15 | +0.35% | 0.00 cr | 907.05 | 47.8% | ₹2 cr |
| 25 Aug '26 | 875.05 | 905.00 | 871.05 | 902.05 | +22.95 | +2.61% | 0.00 cr | 895.00 | 59.7% | ₹3 cr |
| 24 Aug '26 | 870.95 | 887.95 | 869.90 | 879.10 | +8.75 | +1.01% | 0.00 cr | 881.01 | 50.7% | ₹2 cr |
| 21 Aug '26 | 884.00 | 895.00 | 867.40 | 870.35 | −13.65 | −1.54% | 0.00 cr | 875.18 | 53.1% | ₹2 cr |
| 20 Aug '26 | 882.75 | 888.00 | 876.60 | 884.00 | +0.70 | +0.08% | 0.00 cr | 882.94 | 49.7% | ₹1 cr |
| 19 Aug '26 | 866.75 | 892.80 | 860.10 | 883.30 | +14.50 | +1.67% | 0.00 cr | 878.48 | 53.8% | ₹2 cr |
| 18 Aug '26 | 871.60 | 874.35 | 866.55 | 868.80 | −2.80 | −0.32% | 0.00 cr | 870.10 | 52.2% | ₹1 cr |
| 17 Aug '26 | 868.95 | 876.45 | 863.10 | 871.60 | −1.10 | −0.13% | 0.00 cr | 870.05 | 59.0% | ₹2 cr |
| 14 Aug '26 | 883.40 | 885.00 | 870.25 | 872.70 | −5.20 | −0.59% | 0.00 cr | 875.37 | 52.4% | ₹1 cr |
| 13 Aug '26 | 881.95 | 881.95 | 871.15 | 877.90 | −4.05 | −0.46% | 0.00 cr | 876.67 | 69.9% | ₹1 cr |
| 12 Aug '26 | 876.65 | 887.05 | 870.45 | 881.95 | +1.80 | +0.20% | 0.00 cr | 881.52 | 52.0% | ₹3 cr |
| 11 Aug '26 | 885.20 | 885.40 | 870.55 | 880.15 | −5.05 | −0.57% | 0.00 cr | 877.51 | 58.6% | ₹2 cr |
| 10 Aug '26 | 883.30 | 888.35 | 853.95 | 885.20 | +14.50 | +1.67% | 0.01 cr | 876.21 | 43.1% | ₹6 cr |
| 07 Aug '26 | 939.95 | 948.80 | 856.40 | 870.70 | −19.25 | −2.16% | 0.06 cr | 901.33 | 23.9% | ₹53 cr |
| 06 Aug '26 | 899.00 | 904.35 | 882.00 | 889.95 | −7.55 | −0.84% | 0.00 cr | 889.47 | 59.1% | ₹2 cr |
| 05 Aug '26 | 905.80 | 915.20 | 894.05 | 897.50 | −8.30 | −0.92% | 0.00 cr | 903.80 | 64.4% | ₹1 cr |
| 04 Aug '26 | 903.40 | 921.90 | 895.00 | 905.80 | −1.20 | −0.13% | 0.00 cr | 907.67 | 62.0% | ₹2 cr |
| 03 Aug '26 | 885.10 | 915.00 | 885.10 | 907.00 | +22.90 | +2.59% | 0.00 cr | 904.05 | 52.6% | ₹2 cr |
| 31 Jul '26 | 892.00 | 892.00 | 875.00 | 884.10 | −7.45 | −0.84% | 0.00 cr | 880.98 | 47.5% | ₹1 cr |
| 30 Jul '26 | 878.95 | 895.00 | 878.95 | 891.55 | +6.65 | +0.75% | 0.00 cr | 890.18 | 56.2% | ₹1 cr |
| 29 Jul '26 | 866.90 | 888.15 | 859.55 | 884.90 | +16.70 | +1.92% | 0.00 cr | 879.12 | 61.7% | ₹1 cr |
| 28 Jul '26 | 877.00 | 879.35 | 866.15 | 868.20 | −9.25 | −1.05% | 0.00 cr | 870.67 | 68.7% | ₹1 cr |
| 27 Jul '26 | 878.00 | 883.55 | 872.50 | 877.45 | +7.60 | +0.87% | 0.00 cr | 877.56 | 57.2% | ₹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.
