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 | 965.00 | 1,010.00 | 959.95 | 1,009.95 | +44.95 | +4.66% | 0.00 cr | 982.39 | 100.0% | ₹1 cr |
| 03 Sep '26 | 877.60 | 965.00 | 877.55 | 965.00 | +41.30 | +4.47% | 0.00 cr | 918.78 | 100.0% | ₹0 cr |
| 02 Sep '26 | 914.00 | 950.00 | 914.00 | 923.70 | +9.70 | +1.06% | 0.00 cr | 934.25 | 92.3% | ₹0 cr |
| 01 Sep '26 | 879.95 | 914.00 | 879.95 | 914.00 | +43.10 | +4.95% | 0.00 cr | 896.73 | 100.0% | ₹1 cr |
| 31 Aug '26 | 845.00 | 880.00 | 820.00 | 870.90 | +25.90 | +3.07% | 0.00 cr | 858.05 | 100.0% | ₹0 cr |
| 27 Aug '26 | 869.95 | 869.95 | 845.00 | 845.00 | −5.00 | −0.59% | 0.00 cr | 855.83 | 100.0% | ₹0 cr |
| 26 Aug '26 | 845.00 | 850.00 | 820.05 | 850.00 | +10.05 | +1.20% | 0.00 cr | 837.99 | 87.5% | ₹0 cr |
| 25 Aug '26 | 812.00 | 840.00 | 811.50 | 839.95 | +28.65 | +3.53% | 0.00 cr | 824.99 | 85.7% | ₹0 cr |
| 24 Aug '26 | 838.00 | 870.45 | 810.05 | 811.30 | −17.70 | −2.14% | 0.00 cr | 840.72 | 94.7% | ₹1 cr |
| 20 Aug '26 | 819.00 | 829.95 | 810.05 | 829.00 | +19.00 | +2.35% | 0.00 cr | 821.40 | 100.0% | ₹0 cr |
| 19 Aug '26 | 772.00 | 810.00 | 772.00 | 810.00 | +0.00 | +0.00% | 0.00 cr | 797.89 | 100.0% | ₹0 cr |
| 18 Aug '26 | 810.00 | 815.00 | 810.00 | 810.00 | +0.00 | +0.00% | 0.00 cr | 813.75 | 100.0% | ₹0 cr |
| 17 Aug '26 | 810.00 | 810.00 | 806.00 | 810.00 | +6.00 | +0.75% | 0.00 cr | 809.20 | 100.0% | ₹0 cr |
| 14 Aug '26 | 805.00 | 805.00 | 788.00 | 804.00 | +18.50 | +2.36% | 0.00 cr | 798.00 | 60.0% | ₹0 cr |
| 13 Aug '26 | 807.95 | 807.95 | 780.05 | 785.50 | −24.40 | −3.01% | 0.00 cr | 798.57 | 100.0% | ₹0 cr |
| 12 Aug '26 | 828.00 | 828.00 | 799.45 | 809.90 | +5.20 | +0.65% | 0.00 cr | 805.31 | 91.7% | ₹0 cr |
| 11 Aug '26 | 804.70 | 804.70 | 770.00 | 804.70 | +38.30 | +5.00% | 0.00 cr | 798.92 | 97.1% | ₹1 cr |
| 10 Aug '26 | 748.00 | 766.40 | 736.00 | 766.40 | +36.45 | +4.99% | 0.00 cr | 755.61 | 96.9% | ₹1 cr |
| 07 Aug '26 | 715.00 | 729.95 | 715.00 | 729.95 | +9.90 | +1.37% | 0.00 cr | 720.99 | 100.0% | ₹0 cr |
| 06 Aug '26 | 725.00 | 747.90 | 715.00 | 720.05 | −4.95 | −0.68% | 0.00 cr | 726.99 | 75.0% | ₹0 cr |
| 05 Aug '26 | 710.00 | 729.95 | 710.00 | 725.00 | +7.50 | +1.05% | 0.00 cr | 721.64 | 100.0% | ₹0 cr |
| 04 Aug '26 | 720.05 | 723.60 | 715.00 | 717.50 | −21.50 | −2.91% | 0.00 cr | 718.38 | 100.0% | ₹0 cr |
| 03 Aug '26 | 720.00 | 740.00 | 720.00 | 739.00 | +19.00 | +2.64% | 0.00 cr | 732.62 | 100.0% | ₹0 cr |
| 31 Jul '26 | 710.05 | 730.50 | 710.05 | 720.00 | −10.50 | −1.44% | 0.00 cr | 720.27 | 100.0% | ₹0 cr |
| 30 Jul '26 | 712.00 | 736.00 | 712.00 | 730.50 | +5.50 | +0.76% | 0.00 cr | 724.49 | 100.0% | ₹0 cr |
| 29 Jul '26 | 725.00 | 725.00 | 725.00 | 725.00 | −5.00 | −0.68% | 0.00 cr | 725.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 730.00 | 730.00 | 715.05 | 730.00 | +7.95 | +1.10% | 0.00 cr | 725.02 | 100.0% | ₹0 cr |
| 27 Jul '26 | 739.95 | 739.95 | 720.00 | 722.05 | −15.95 | −2.16% | 0.00 cr | 725.03 | 83.3% | ₹0 cr |
| 24 Jul '26 | 738.00 | 740.00 | 738.00 | 738.00 | −1.00 | −0.14% | 0.00 cr | 738.31 | 100.0% | ₹0 cr |
| 23 Jul '26 | 730.00 | 739.00 | 725.00 | 739.00 | +9.00 | +1.23% | 0.00 cr | 733.80 | 100.0% | ₹0 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.
