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 | 783.95 | 799.00 | 774.00 | 777.05 | +0.50 | +0.06% | 0.02 cr | 785.18 | 52.4% | ₹16 cr |
| 03 Sep '26 | 770.95 | 791.10 | 770.95 | 776.55 | +6.80 | +0.88% | 0.02 cr | 779.71 | 51.9% | ₹13 cr |
| 02 Sep '26 | 780.00 | 792.20 | 768.10 | 769.75 | −13.85 | −1.77% | 0.02 cr | 776.61 | 56.2% | ₹17 cr |
| 01 Sep '26 | 795.25 | 809.00 | 777.60 | 783.60 | −11.65 | −1.46% | 0.03 cr | 789.10 | 48.5% | ₹24 cr |
| 31 Aug '26 | 815.40 | 817.90 | 785.60 | 795.25 | −12.40 | −1.54% | 0.02 cr | 795.96 | 47.5% | ₹18 cr |
| 28 Aug '26 | 811.90 | 827.90 | 796.20 | 807.65 | +2.65 | +0.33% | 0.04 cr | 811.46 | 50.9% | ₹30 cr |
| 27 Aug '26 | 814.00 | 821.30 | 803.10 | 805.00 | −0.95 | −0.12% | 0.02 cr | 811.42 | 57.5% | ₹13 cr |
| 26 Aug '26 | 796.00 | 811.00 | 787.55 | 805.95 | +17.15 | +2.17% | 0.03 cr | 801.16 | 46.8% | ₹21 cr |
| 25 Aug '26 | 800.00 | 806.25 | 776.80 | 788.80 | −7.65 | −0.96% | 0.03 cr | 787.02 | 54.5% | ₹25 cr |
| 24 Aug '26 | 816.95 | 822.45 | 795.00 | 796.45 | −16.05 | −1.98% | 0.02 cr | 804.66 | 64.8% | ₹18 cr |
| 21 Aug '26 | 814.95 | 846.00 | 790.00 | 812.50 | +5.90 | +0.73% | 0.08 cr | 816.20 | 42.6% | ₹67 cr |
| 20 Aug '26 | 836.00 | 836.00 | 791.20 | 806.60 | −18.60 | −2.25% | 0.03 cr | 812.87 | 50.4% | ₹27 cr |
| 19 Aug '26 | 862.00 | 876.55 | 820.05 | 825.20 | −9.65 | −1.16% | 0.11 cr | 852.89 | 27.7% | ₹91 cr |
| 18 Aug '26 | 780.00 | 834.85 | 780.00 | 834.85 | +39.75 | +5.00% | 0.09 cr | 828.37 | 39.9% | ₹71 cr |
| 17 Aug '26 | 820.95 | 828.50 | 787.25 | 795.10 | −25.75 | −3.14% | 0.04 cr | 799.47 | 53.7% | ₹33 cr |
| 14 Aug '26 | 778.10 | 820.85 | 770.00 | 820.85 | +39.05 | +4.99% | 0.08 cr | 804.34 | 45.7% | ₹63 cr |
| 13 Aug '26 | 795.00 | 805.00 | 769.80 | 781.80 | −28.50 | −3.52% | 0.14 cr | 776.47 | 46.1% | ₹112 cr |
| 12 Aug '26 | 810.30 | 824.40 | 810.30 | 810.30 | −42.60 | −4.99% | 0.10 cr | 811.50 | 45.0% | ₹79 cr |
| 11 Aug '26 | 852.90 | 870.00 | 852.90 | 852.90 | −44.85 | −5.00% | 0.07 cr | 853.66 | 64.7% | ₹57 cr |
| 10 Aug '26 | 918.90 | 922.50 | 880.00 | 897.75 | −13.90 | −1.52% | 0.02 cr | 904.65 | — | ₹22 cr |
| 07 Aug '26 | 937.00 | 946.95 | 898.00 | 911.65 | −4.35 | −0.47% | 0.03 cr | 916.08 | — | ₹23 cr |
| 06 Aug '26 | 871.60 | 916.00 | 860.00 | 916.00 | +43.60 | +5.00% | 0.01 cr | 906.64 | — | ₹10 cr |
| 05 Aug '26 | 884.95 | 885.00 | 865.00 | 872.40 | −9.90 | −1.12% | 0.01 cr | 871.78 | — | ₹9 cr |
| 04 Aug '26 | 896.70 | 896.70 | 870.00 | 882.30 | −4.80 | −0.54% | 0.01 cr | 885.33 | — | ₹8 cr |
| 03 Aug '26 | 892.00 | 899.00 | 870.05 | 887.10 | +12.00 | +1.37% | 0.01 cr | 889.43 | — | ₹11 cr |
| 31 Jul '26 | 851.00 | 879.90 | 850.25 | 875.10 | +24.00 | +2.82% | 0.02 cr | 867.96 | — | ₹14 cr |
| 30 Jul '26 | 850.10 | 858.00 | 840.10 | 851.10 | +2.60 | +0.31% | 0.01 cr | 850.82 | — | ₹10 cr |
| 29 Jul '26 | 847.95 | 858.90 | 846.00 | 848.50 | +0.55 | +0.06% | 0.01 cr | 849.42 | — | ₹7 cr |
| 28 Jul '26 | 860.00 | 863.20 | 840.00 | 847.95 | −12.30 | −1.43% | 0.02 cr | 846.68 | — | ₹14 cr |
| 27 Jul '26 | 870.65 | 884.90 | 857.00 | 860.25 | −10.40 | −1.19% | 0.01 cr | 863.47 | — | ₹10 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.
