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 | 883.05 | 892.40 | 879.10 | 879.70 | −9.05 | −1.02% | 0.08 cr | 885.04 | 48.5% | ₹70 cr |
| 03 Sep '26 | 882.50 | 906.70 | 882.45 | 888.75 | +9.95 | +1.13% | 0.18 cr | 895.07 | 35.1% | ₹157 cr |
| 02 Sep '26 | 875.00 | 884.40 | 866.00 | 878.80 | −2.95 | −0.33% | 0.09 cr | 873.00 | 42.2% | ₹78 cr |
| 01 Sep '26 | 889.00 | 890.50 | 874.05 | 881.75 | −17.00 | −1.89% | 0.16 cr | 882.07 | 55.6% | ₹141 cr |
| 31 Aug '26 | 878.00 | 898.75 | 864.80 | 898.75 | +16.35 | +1.85% | 0.17 cr | 882.98 | 63.9% | ₹146 cr |
| 28 Aug '26 | 882.20 | 883.95 | 872.45 | 882.40 | −2.00 | −0.23% | 0.05 cr | 877.46 | 53.2% | ₹40 cr |
| 27 Aug '26 | 891.95 | 896.15 | 875.35 | 884.40 | −4.60 | −0.52% | 0.06 cr | 885.17 | 46.3% | ₹53 cr |
| 26 Aug '26 | 884.90 | 905.00 | 882.50 | 889.00 | +11.00 | +1.25% | 0.10 cr | 892.88 | 35.5% | ₹87 cr |
| 25 Aug '26 | 870.45 | 881.75 | 869.00 | 878.00 | +7.55 | +0.87% | 0.14 cr | 876.01 | 61.8% | ₹125 cr |
| 24 Aug '26 | 880.00 | 883.85 | 862.00 | 870.45 | −6.45 | −0.74% | 0.07 cr | 873.54 | 47.0% | ₹64 cr |
| 21 Aug '26 | 876.00 | 880.90 | 870.50 | 876.90 | +5.90 | +0.68% | 0.06 cr | 873.99 | 40.2% | ₹50 cr |
| 20 Aug '26 | 877.15 | 883.80 | 871.00 | 871.00 | −2.15 | −0.25% | 0.05 cr | 879.09 | 50.4% | ₹47 cr |
| 19 Aug '26 | 878.35 | 881.00 | 865.00 | 873.15 | −1.85 | −0.21% | 0.05 cr | 871.77 | 30.5% | ₹41 cr |
| 18 Aug '26 | 874.00 | 887.00 | 874.00 | 875.00 | −6.20 | −0.70% | 0.05 cr | 880.05 | 44.5% | ₹41 cr |
| 17 Aug '26 | 891.80 | 891.80 | 870.30 | 881.20 | −13.75 | −1.54% | 0.11 cr | 878.80 | 32.5% | ₹93 cr |
| 14 Aug '26 | 890.00 | 902.80 | 885.30 | 894.95 | −2.05 | −0.23% | 0.07 cr | 892.47 | 35.4% | ₹65 cr |
| 13 Aug '26 | 897.00 | 903.80 | 883.15 | 897.00 | +0.00 | +0.00% | 0.08 cr | 895.44 | 40.9% | ₹75 cr |
| 12 Aug '26 | 875.60 | 897.65 | 873.10 | 897.00 | +21.40 | +2.44% | 0.21 cr | 892.19 | 38.3% | ₹185 cr |
| 11 Aug '26 | 888.85 | 889.00 | 874.90 | 875.60 | −8.55 | −0.97% | 0.11 cr | 880.74 | 47.8% | ₹93 cr |
| 10 Aug '26 | 889.50 | 901.80 | 880.00 | 884.15 | −5.35 | −0.60% | 0.26 cr | 887.53 | 52.8% | ₹232 cr |
| 07 Aug '26 | 879.35 | 899.00 | 878.10 | 889.50 | +11.60 | +1.32% | 0.40 cr | 889.52 | 43.3% | ₹358 cr |
| 06 Aug '26 | 856.00 | 879.40 | 849.30 | 877.90 | +23.90 | +2.80% | 0.26 cr | 868.98 | 43.8% | ₹224 cr |
| 05 Aug '26 | 851.90 | 864.50 | 845.20 | 854.00 | +9.00 | +1.07% | 0.16 cr | 854.54 | 45.2% | ₹137 cr |
| 04 Aug '26 | 845.80 | 852.75 | 837.30 | 845.00 | +0.00 | +0.00% | 0.09 cr | 843.21 | 44.4% | ₹75 cr |
| 03 Aug '26 | 841.95 | 853.80 | 838.00 | 845.00 | +8.50 | +1.02% | 0.15 cr | 847.10 | 39.0% | ₹127 cr |
| 31 Jul '26 | 828.00 | 840.90 | 828.00 | 836.50 | +9.25 | +1.12% | 0.13 cr | 834.63 | 60.8% | ₹110 cr |
| 30 Jul '26 | 825.75 | 832.50 | 817.75 | 827.25 | −0.45 | −0.05% | 0.08 cr | 827.14 | 50.0% | ₹68 cr |
| 29 Jul '26 | 834.25 | 839.15 | 826.05 | 827.70 | −6.55 | −0.79% | 0.08 cr | 832.44 | 42.9% | ₹64 cr |
| 28 Jul '26 | 834.00 | 841.30 | 824.45 | 834.25 | +3.00 | +0.36% | 0.14 cr | 834.97 | 55.3% | ₹120 cr |
| 27 Jul '26 | 835.00 | 838.60 | 826.10 | 831.25 | +5.15 | +0.62% | 0.09 cr | 832.08 | 49.3% | ₹78 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.
