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 | 926.00 | 983.60 | 926.00 | 971.50 | +49.10 | +5.32% | 0.45 cr | 965.58 | 34.1% | ₹436 cr |
| 03 Sep '26 | 899.90 | 933.00 | 888.20 | 922.40 | +34.40 | +3.87% | 0.29 cr | 918.94 | 39.6% | ₹265 cr |
| 02 Sep '26 | 856.00 | 892.00 | 839.05 | 888.00 | +29.15 | +3.39% | 0.26 cr | 872.30 | 37.9% | ₹225 cr |
| 01 Sep '26 | 875.45 | 878.35 | 846.90 | 858.85 | −16.60 | −1.90% | 0.07 cr | 861.77 | 39.8% | ₹59 cr |
| 31 Aug '26 | 868.05 | 883.00 | 854.75 | 875.45 | +7.40 | +0.85% | 0.10 cr | 870.97 | 35.2% | ₹89 cr |
| 28 Aug '26 | 881.70 | 892.00 | 864.45 | 868.05 | −9.45 | −1.08% | 0.11 cr | 875.12 | 46.8% | ₹95 cr |
| 27 Aug '26 | 893.00 | 924.45 | 871.20 | 877.50 | −18.25 | −2.04% | 0.17 cr | 896.94 | 35.4% | ₹155 cr |
| 26 Aug '26 | 891.00 | 923.90 | 882.00 | 895.75 | +5.85 | +0.66% | 0.31 cr | 902.74 | 38.4% | ₹277 cr |
| 25 Aug '26 | 890.00 | 909.00 | 878.00 | 889.90 | +1.15 | +0.13% | 0.18 cr | 892.69 | 33.5% | ₹162 cr |
| 24 Aug '26 | 884.05 | 913.80 | 880.55 | 888.75 | +6.65 | +0.75% | 0.21 cr | 897.10 | 35.1% | ₹188 cr |
| 21 Aug '26 | 919.00 | 919.00 | 877.00 | 882.10 | −37.45 | −4.07% | 0.24 cr | 893.17 | 33.6% | ₹215 cr |
| 20 Aug '26 | 965.00 | 965.00 | 907.30 | 919.55 | −48.40 | −5.00% | 0.35 cr | 921.12 | 33.3% | ₹322 cr |
| 19 Aug '26 | 965.20 | 989.90 | 936.65 | 967.95 | +15.20 | +1.60% | 0.66 cr | 959.87 | 23.9% | ₹632 cr |
| 18 Aug '26 | 910.00 | 952.75 | 905.00 | 952.75 | +86.60 | +10.00% | 1.02 cr | 942.83 | 34.7% | ₹966 cr |
| 17 Aug '26 | 850.40 | 871.15 | 838.70 | 866.15 | +16.80 | +1.98% | 0.21 cr | 857.85 | 38.7% | ₹179 cr |
| 14 Aug '26 | 835.00 | 852.35 | 815.30 | 849.35 | +17.95 | +2.16% | 0.17 cr | 834.74 | 34.8% | ₹140 cr |
| 13 Aug '26 | 830.00 | 859.30 | 825.00 | 831.40 | +7.75 | +0.94% | 0.17 cr | 839.19 | 31.7% | ₹141 cr |
| 12 Aug '26 | 821.80 | 837.90 | 808.50 | 823.65 | +1.85 | +0.23% | 0.13 cr | 821.62 | 26.2% | ₹108 cr |
| 11 Aug '26 | 831.00 | 844.70 | 816.35 | 821.80 | −8.30 | −1.00% | 0.18 cr | 829.59 | 27.3% | ₹153 cr |
| 10 Aug '26 | 871.35 | 872.60 | 821.20 | 830.10 | −37.25 | −4.29% | 0.19 cr | 843.52 | 31.5% | ₹163 cr |
| 07 Aug '26 | 898.20 | 908.00 | 850.65 | 867.35 | −11.40 | −1.30% | 0.43 cr | 873.33 | 27.3% | ₹379 cr |
| 06 Aug '26 | 809.00 | 882.10 | 804.00 | 878.75 | +76.80 | +9.58% | 0.96 cr | 857.37 | 21.6% | ₹827 cr |
| 05 Aug '26 | 770.00 | 827.40 | 761.05 | 801.95 | +32.55 | +4.23% | 0.63 cr | 797.67 | 26.4% | ₹505 cr |
| 04 Aug '26 | 773.00 | 779.70 | 750.50 | 769.40 | −0.75 | −0.10% | 0.34 cr | 764.84 | 25.2% | ₹260 cr |
| 03 Aug '26 | 776.00 | 802.70 | 765.00 | 770.15 | −6.00 | −0.77% | 0.71 cr | 783.12 | 19.7% | ₹557 cr |
| 31 Jul '26 | 735.00 | 815.90 | 725.00 | 776.15 | +34.40 | +4.64% | 2.71 cr | 783.63 | 15.7% | ₹2,120 cr |
| 30 Jul '26 | 700.00 | 757.75 | 700.00 | 741.75 | — | — | 7.27 cr | 716.02 | 60.5% | ₹5,206 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.
