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 | 913.90 | 916.00 | 887.30 | 903.30 | +14.25 | +1.60% | 0.00 cr | 902.16 | 54.3% | ₹0 cr |
| 03 Sep '26 | 917.00 | 917.00 | 886.00 | 889.05 | −8.60 | −0.96% | 0.00 cr | 891.58 | 81.2% | ₹0 cr |
| 02 Sep '26 | 893.00 | 900.00 | 889.55 | 897.65 | −1.75 | −0.19% | 0.00 cr | 896.49 | 62.4% | ₹0 cr |
| 01 Sep '26 | 910.50 | 929.20 | 880.35 | 899.40 | +0.20 | +0.02% | 0.00 cr | 892.46 | 72.8% | ₹1 cr |
| 31 Aug '26 | 890.00 | 916.70 | 890.00 | 899.20 | −20.60 | −2.24% | 0.00 cr | 902.89 | 77.0% | ₹1 cr |
| 28 Aug '26 | 950.50 | 950.50 | 915.00 | 919.80 | −26.35 | −2.78% | 0.00 cr | 924.88 | 82.4% | ₹2 cr |
| 27 Aug '26 | 978.75 | 978.75 | 941.10 | 946.15 | −13.05 | −1.36% | 0.00 cr | 953.39 | 78.2% | ₹0 cr |
| 26 Aug '26 | 984.00 | 984.00 | 954.05 | 959.20 | −0.10 | −0.01% | 0.00 cr | 961.37 | 75.5% | ₹0 cr |
| 25 Aug '26 | 972.00 | 989.00 | 950.00 | 959.30 | −21.40 | −2.18% | 0.00 cr | 973.61 | 76.3% | ₹1 cr |
| 24 Aug '26 | 1,001.50 | 1,018.80 | 977.00 | 980.70 | −20.80 | −2.08% | 0.00 cr | 988.49 | 53.3% | ₹0 cr |
| 21 Aug '26 | 1,007.90 | 1,025.00 | 989.60 | 1,001.50 | −6.40 | −0.63% | 0.00 cr | 999.22 | 77.8% | ₹0 cr |
| 20 Aug '26 | 1,010.00 | 1,035.00 | 996.10 | 1,007.90 | +15.80 | +1.59% | 0.00 cr | 1,014.12 | 50.6% | ₹1 cr |
| 19 Aug '26 | 1,013.50 | 1,026.30 | 980.00 | 992.10 | −35.35 | −3.44% | 0.00 cr | 1,000.51 | 64.3% | ₹1 cr |
| 18 Aug '26 | 1,038.15 | 1,052.95 | 1,015.10 | 1,027.45 | −10.70 | −1.03% | 0.00 cr | 1,031.92 | 75.8% | ₹1 cr |
| 17 Aug '26 | 1,011.00 | 1,049.00 | 1,011.00 | 1,038.15 | +8.85 | +0.86% | 0.00 cr | 1,038.42 | 63.0% | ₹1 cr |
| 14 Aug '26 | 1,025.00 | 1,040.50 | 975.50 | 1,029.30 | +8.30 | +0.81% | 0.00 cr | 1,025.43 | — | ₹0 cr |
| 13 Aug '26 | 995.00 | 1,025.00 | 990.00 | 1,021.00 | +7.85 | +0.77% | 0.00 cr | 1,012.37 | — | ₹1 cr |
| 12 Aug '26 | 1,010.00 | 1,035.00 | 985.00 | 1,013.15 | +23.05 | +2.33% | 0.00 cr | 1,016.72 | — | ₹1 cr |
| 11 Aug '26 | 971.00 | 994.00 | 971.00 | 990.10 | +10.00 | +1.02% | 0.00 cr | 986.66 | — | ₹0 cr |
| 10 Aug '26 | 975.00 | 995.00 | 965.00 | 980.10 | +6.35 | +0.65% | 0.00 cr | 978.48 | — | ₹0 cr |
| 07 Aug '26 | 968.25 | 990.00 | 961.00 | 973.75 | +5.50 | +0.57% | 0.00 cr | 974.22 | — | ₹0 cr |
| 06 Aug '26 | 989.95 | 989.95 | 960.20 | 968.25 | −10.10 | −1.03% | 0.00 cr | 970.14 | — | ₹0 cr |
| 05 Aug '26 | 989.50 | 995.00 | 965.10 | 978.35 | +4.75 | +0.49% | 0.00 cr | 985.20 | — | ₹0 cr |
| 04 Aug '26 | 965.00 | 998.00 | 965.00 | 973.60 | −10.40 | −1.06% | 0.00 cr | 977.87 | — | ₹0 cr |
| 03 Aug '26 | 994.00 | 997.95 | 975.00 | 984.00 | +5.75 | +0.59% | 0.00 cr | 982.28 | — | ₹0 cr |
| 31 Jul '26 | 963.90 | 990.00 | 940.00 | 978.25 | +16.00 | +1.66% | 0.00 cr | 971.20 | — | ₹0 cr |
| 30 Jul '26 | 949.00 | 990.00 | 948.05 | 962.25 | −26.30 | −2.66% | 0.00 cr | 958.82 | — | ₹1 cr |
| 29 Jul '26 | 990.10 | 1,016.85 | 975.05 | 988.55 | −37.80 | −3.68% | 0.00 cr | 993.98 | — | ₹1 cr |
| 28 Jul '26 | 1,095.00 | 1,096.75 | 992.35 | 1,026.35 | −18.20 | −1.74% | 0.00 cr | 1,047.51 | — | ₹3 cr |
| 27 Jul '26 | 1,030.00 | 1,044.55 | 991.00 | 1,044.55 | +49.70 | +5.00% | 0.00 cr | 1,034.92 | — | ₹2 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.
