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 | 775.55 | 790.85 | 773.05 | 787.35 | +16.25 | +2.11% | 0.00 cr | 782.76 | 56.5% | ₹2 cr |
| 03 Sep '26 | 780.00 | 783.80 | 765.50 | 771.10 | −6.45 | −0.83% | 0.00 cr | 771.23 | 53.5% | ₹2 cr |
| 02 Sep '26 | 782.10 | 785.75 | 766.75 | 777.55 | −0.70 | −0.09% | 0.00 cr | 777.02 | 56.8% | ₹2 cr |
| 01 Sep '26 | 792.50 | 794.00 | 765.00 | 778.25 | −12.40 | −1.57% | 0.00 cr | 776.03 | 54.8% | ₹4 cr |
| 31 Aug '26 | 796.00 | 799.00 | 773.10 | 790.65 | +1.60 | +0.20% | 0.01 cr | 786.17 | 46.7% | ₹5 cr |
| 28 Aug '26 | 775.00 | 791.00 | 774.60 | 789.05 | +8.65 | +1.11% | 0.00 cr | 784.24 | 64.6% | ₹3 cr |
| 27 Aug '26 | 773.90 | 783.00 | 759.30 | 780.40 | +11.10 | +1.44% | 0.00 cr | 772.76 | 49.6% | ₹4 cr |
| 26 Aug '26 | 767.85 | 776.45 | 763.60 | 769.30 | +5.25 | +0.69% | 0.00 cr | 770.70 | 48.4% | ₹3 cr |
| 25 Aug '26 | 789.60 | 789.60 | 753.30 | 764.05 | −19.25 | −2.46% | 0.01 cr | 763.31 | 54.4% | ₹5 cr |
| 24 Aug '26 | 763.60 | 793.90 | 755.10 | 783.30 | +28.20 | +3.73% | 0.02 cr | 775.83 | 53.8% | ₹12 cr |
| 21 Aug '26 | 762.70 | 763.10 | 750.25 | 755.10 | −6.65 | −0.87% | 0.00 cr | 756.06 | 55.7% | ₹2 cr |
| 20 Aug '26 | 756.65 | 778.10 | 756.25 | 761.75 | +5.15 | +0.68% | 0.01 cr | 763.35 | 45.7% | ₹6 cr |
| 19 Aug '26 | 791.90 | 791.90 | 754.00 | 756.60 | −25.60 | −3.27% | 0.01 cr | 768.02 | 46.5% | ₹5 cr |
| 18 Aug '26 | 746.05 | 794.70 | 740.50 | 782.20 | +35.35 | +4.73% | 0.01 cr | 779.00 | 39.0% | ₹10 cr |
| 17 Aug '26 | 747.00 | 757.80 | 722.50 | 746.85 | +14.70 | +2.01% | 0.03 cr | 740.35 | 71.7% | ₹26 cr |
| 14 Aug '26 | 744.70 | 753.45 | 730.00 | 732.15 | −12.50 | −1.68% | 0.01 cr | 740.73 | 64.5% | ₹10 cr |
| 13 Aug '26 | 749.70 | 765.10 | 739.30 | 744.65 | −1.65 | −0.22% | 0.02 cr | 747.79 | 61.9% | ₹12 cr |
| 12 Aug '26 | 800.00 | 803.00 | 741.05 | 746.30 | −60.65 | −7.52% | 0.02 cr | 757.59 | 57.5% | ₹17 cr |
| 11 Aug '26 | 806.25 | 826.25 | 793.05 | 806.95 | −0.60 | −0.07% | 0.01 cr | 808.07 | 50.0% | ₹10 cr |
| 10 Aug '26 | 815.45 | 824.00 | 803.40 | 807.55 | −7.15 | −0.88% | 0.00 cr | 809.24 | 62.0% | ₹3 cr |
| 07 Aug '26 | 818.00 | 823.85 | 811.60 | 814.70 | −5.65 | −0.69% | 0.00 cr | 817.02 | 66.7% | ₹2 cr |
| 06 Aug '26 | 832.05 | 838.35 | 815.80 | 820.35 | −10.60 | −1.28% | 0.00 cr | 826.63 | 68.0% | ₹3 cr |
| 05 Aug '26 | 836.50 | 840.00 | 828.00 | 830.95 | −1.40 | −0.17% | 0.00 cr | 833.63 | 61.7% | ₹2 cr |
| 04 Aug '26 | 837.70 | 840.00 | 830.00 | 832.35 | −6.60 | −0.79% | 0.00 cr | 835.04 | 63.2% | ₹3 cr |
| 03 Aug '26 | 834.00 | 847.00 | 833.35 | 838.95 | +13.00 | +1.57% | 0.00 cr | 839.87 | 68.7% | ₹3 cr |
| 31 Jul '26 | 850.40 | 852.40 | 799.50 | 825.95 | −20.25 | −2.39% | 0.01 cr | 826.67 | 42.0% | ₹9 cr |
| 30 Jul '26 | 850.00 | 859.00 | 843.90 | 846.20 | −7.05 | −0.83% | 0.00 cr | 848.07 | 61.3% | ₹1 cr |
| 29 Jul '26 | 851.40 | 862.00 | 845.05 | 853.25 | +7.55 | +0.89% | 0.00 cr | 851.07 | 49.4% | ₹1 cr |
| 28 Jul '26 | 863.50 | 863.55 | 843.00 | 845.70 | −13.55 | −1.58% | 0.00 cr | 850.62 | 57.6% | ₹1 cr |
| 27 Jul '26 | 861.40 | 872.00 | 854.65 | 859.25 | +3.65 | +0.43% | 0.00 cr | 863.62 | 51.3% | ₹1 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.
