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 | 915.00 | 926.10 | 900.00 | 902.45 | −19.50 | −2.12% | 0.01 cr | 908.36 | 43.9% | ₹8 cr |
| 03 Sep '26 | 945.85 | 961.00 | 915.00 | 921.95 | −16.85 | −1.79% | 0.01 cr | 933.02 | 37.2% | ₹14 cr |
| 02 Sep '26 | 940.00 | 989.00 | 885.10 | 938.80 | +22.50 | +2.46% | 0.10 cr | 933.11 | 21.9% | ₹90 cr |
| 01 Sep '26 | 833.00 | 916.30 | 818.40 | 916.30 | +83.30 | +10.00% | 0.04 cr | 901.17 | 30.6% | ₹36 cr |
| 31 Aug '26 | 848.45 | 848.45 | 830.00 | 833.00 | −15.45 | −1.82% | 0.00 cr | 836.74 | 49.0% | ₹4 cr |
| 28 Aug '26 | 834.00 | 880.80 | 827.65 | 848.45 | +18.85 | +2.27% | 0.01 cr | 850.42 | 39.5% | ₹6 cr |
| 27 Aug '26 | 858.55 | 861.65 | 825.20 | 829.60 | −27.25 | −3.18% | 0.01 cr | 837.87 | 57.5% | ₹6 cr |
| 26 Aug '26 | 849.00 | 872.05 | 842.50 | 856.85 | +8.75 | +1.03% | 0.01 cr | 858.21 | 49.9% | ₹5 cr |
| 25 Aug '26 | 853.00 | 862.00 | 836.10 | 848.10 | +6.85 | +0.81% | 0.01 cr | 847.10 | 40.0% | ₹5 cr |
| 24 Aug '26 | 858.55 | 872.00 | 835.00 | 841.25 | −13.45 | −1.57% | 0.01 cr | 849.14 | 41.1% | ₹8 cr |
| 21 Aug '26 | 870.95 | 878.30 | 850.15 | 854.70 | −11.75 | −1.36% | 0.00 cr | 862.29 | 57.9% | ₹4 cr |
| 20 Aug '26 | 873.95 | 889.90 | 862.05 | 866.45 | −5.10 | −0.59% | 0.01 cr | 871.61 | 55.4% | ₹7 cr |
| 19 Aug '26 | 914.20 | 915.00 | 866.15 | 871.55 | −32.35 | −3.58% | 0.01 cr | 880.57 | 58.7% | ₹9 cr |
| 18 Aug '26 | 912.00 | 929.00 | 885.00 | 903.90 | −12.35 | −1.35% | 0.01 cr | 898.92 | 58.8% | ₹10 cr |
| 17 Aug '26 | 962.00 | 978.75 | 909.00 | 916.25 | −23.20 | −2.47% | 0.01 cr | 940.53 | 52.5% | ₹13 cr |
| 14 Aug '26 | 946.60 | 949.00 | 928.10 | 939.45 | −10.30 | −1.08% | 0.01 cr | 937.73 | 44.7% | ₹5 cr |
| 13 Aug '26 | 950.05 | 971.75 | 935.85 | 949.75 | −4.35 | −0.46% | 0.01 cr | 953.73 | 43.1% | ₹6 cr |
| 12 Aug '26 | 949.90 | 959.20 | 924.50 | 954.10 | +10.60 | +1.12% | 0.01 cr | 937.40 | 46.6% | ₹9 cr |
| 11 Aug '26 | 993.50 | 993.50 | 934.00 | 943.50 | −34.00 | −3.48% | 0.01 cr | 948.50 | 57.2% | ₹10 cr |
| 10 Aug '26 | 984.25 | 1,009.00 | 965.00 | 977.50 | −6.75 | −0.69% | 0.01 cr | 984.12 | 48.0% | ₹7 cr |
| 07 Aug '26 | 1,025.00 | 1,028.20 | 975.00 | 984.25 | −38.75 | −3.79% | 0.01 cr | 987.75 | 61.7% | ₹12 cr |
| 06 Aug '26 | 1,061.85 | 1,083.35 | 1,018.95 | 1,023.00 | −8.80 | −0.85% | 0.02 cr | 1,053.65 | 38.6% | ₹23 cr |
| 05 Aug '26 | 1,014.00 | 1,046.25 | 972.80 | 1,031.80 | +35.35 | +3.55% | 0.02 cr | 1,013.33 | 55.2% | ₹16 cr |
| 04 Aug '26 | 986.40 | 1,009.00 | 968.20 | 996.45 | +7.55 | +0.76% | 0.01 cr | 982.33 | 57.6% | ₹10 cr |
| 03 Aug '26 | 997.00 | 1,028.25 | 973.85 | 988.90 | −4.00 | −0.40% | 0.01 cr | 1,002.07 | 50.0% | ₹9 cr |
| 31 Jul '26 | 1,005.00 | 1,033.90 | 985.00 | 992.90 | −9.90 | −0.99% | 0.01 cr | 1,001.76 | 44.3% | ₹9 cr |
| 30 Jul '26 | 1,030.00 | 1,068.90 | 1,002.70 | 1,002.80 | −52.60 | −4.98% | 0.01 cr | 1,021.28 | 62.1% | ₹7 cr |
| 29 Jul '26 | 1,095.90 | 1,108.60 | 1,051.00 | 1,055.40 | −40.50 | −3.70% | 0.01 cr | 1,069.59 | 51.8% | ₹8 cr |
| 28 Jul '26 | 1,115.00 | 1,151.80 | 1,084.00 | 1,095.90 | −8.10 | −0.73% | 0.01 cr | 1,127.26 | 39.0% | ₹17 cr |
| 27 Jul '26 | 1,107.00 | 1,130.00 | 1,090.10 | 1,104.00 | −0.50 | −0.05% | 0.01 cr | 1,108.57 | 47.3% | ₹8 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.
