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 | 919.00 | 930.00 | 901.20 | 924.50 | +16.60 | +1.83% | 0.05 cr | 914.17 | 43.4% | ₹46 cr |
| 03 Sep '26 | 905.00 | 910.80 | 891.20 | 907.90 | +7.60 | +0.84% | 0.01 cr | 903.64 | 51.9% | ₹11 cr |
| 02 Sep '26 | 907.60 | 911.70 | 893.60 | 900.30 | −7.30 | −0.80% | 0.01 cr | 900.93 | 49.6% | ₹6 cr |
| 01 Sep '26 | 882.00 | 914.75 | 873.60 | 907.60 | +25.70 | +2.91% | 0.03 cr | 895.98 | 49.0% | ₹28 cr |
| 31 Aug '26 | 882.65 | 891.90 | 864.70 | 881.90 | −0.75 | −0.08% | 0.02 cr | 877.84 | 51.3% | ₹20 cr |
| 28 Aug '26 | 880.00 | 895.00 | 871.10 | 882.65 | +3.95 | +0.45% | 0.01 cr | 884.97 | 43.1% | ₹11 cr |
| 27 Aug '26 | 887.40 | 894.75 | 875.00 | 878.70 | −8.70 | −0.98% | 0.01 cr | 881.47 | 54.3% | ₹8 cr |
| 26 Aug '26 | 902.05 | 908.45 | 881.25 | 887.40 | −9.25 | −1.03% | 0.01 cr | 896.29 | 60.2% | ₹10 cr |
| 25 Aug '26 | 905.30 | 921.70 | 892.70 | 896.65 | −6.05 | −0.67% | 0.02 cr | 907.85 | 38.3% | ₹17 cr |
| 24 Aug '26 | 912.00 | 928.15 | 877.60 | 902.70 | +22.35 | +2.54% | 0.19 cr | 898.83 | 34.9% | ₹174 cr |
| 21 Aug '26 | 868.00 | 891.00 | 867.20 | 880.35 | +9.30 | +1.07% | 0.02 cr | 881.17 | 55.0% | ₹20 cr |
| 20 Aug '26 | 871.00 | 886.35 | 863.85 | 871.05 | +3.05 | +0.35% | 0.02 cr | 878.61 | 52.4% | ₹16 cr |
| 19 Aug '26 | 866.00 | 876.75 | 853.35 | 868.00 | +2.00 | +0.23% | 0.09 cr | 866.62 | 75.5% | ₹82 cr |
| 18 Aug '26 | 863.95 | 873.90 | 860.00 | 866.00 | −0.95 | −0.11% | 0.02 cr | 868.69 | 58.4% | ₹15 cr |
| 17 Aug '26 | 865.80 | 878.00 | 847.85 | 866.95 | +1.15 | +0.13% | 0.03 cr | 863.53 | 49.1% | ₹27 cr |
| 14 Aug '26 | 891.00 | 894.95 | 860.00 | 865.80 | −24.70 | −2.77% | 0.02 cr | 876.02 | 57.6% | ₹19 cr |
| 13 Aug '26 | 888.00 | 906.20 | 873.20 | 890.50 | −0.10 | −0.01% | 0.02 cr | 892.89 | 41.9% | ₹19 cr |
| 12 Aug '26 | 967.05 | 967.15 | 880.00 | 890.60 | −74.40 | −7.71% | 0.07 cr | 906.68 | 38.6% | ₹63 cr |
| 11 Aug '26 | 929.70 | 995.00 | 908.20 | 965.00 | +2.30 | +0.24% | 0.09 cr | 941.45 | 34.5% | ₹83 cr |
| 10 Aug '26 | 929.05 | 970.30 | 928.50 | 962.70 | +30.70 | +3.29% | 0.04 cr | 957.44 | 56.0% | ₹34 cr |
| 07 Aug '26 | 926.00 | 945.00 | 914.40 | 932.00 | +5.75 | +0.62% | 0.02 cr | 930.72 | 54.3% | ₹16 cr |
| 06 Aug '26 | 924.50 | 938.70 | 916.30 | 926.25 | +1.55 | +0.17% | 0.02 cr | 930.11 | 65.0% | ₹15 cr |
| 05 Aug '26 | 938.45 | 939.00 | 910.60 | 924.70 | −8.05 | −0.86% | 0.01 cr | 931.64 | 54.5% | ₹7 cr |
| 04 Aug '26 | 939.80 | 940.00 | 925.00 | 932.75 | −0.40 | −0.04% | 0.01 cr | 933.48 | 57.1% | ₹5 cr |
| 03 Aug '26 | 936.00 | 944.45 | 925.40 | 933.15 | −2.00 | −0.21% | 0.02 cr | 934.17 | 58.1% | ₹19 cr |
| 31 Jul '26 | 960.00 | 966.05 | 931.00 | 935.15 | −26.50 | −2.76% | 0.02 cr | 940.79 | 61.1% | ₹21 cr |
| 30 Jul '26 | 979.95 | 979.95 | 956.25 | 961.65 | −15.75 | −1.61% | 0.01 cr | 967.61 | 56.1% | ₹7 cr |
| 29 Jul '26 | 965.00 | 989.95 | 965.00 | 977.40 | +13.95 | +1.45% | 0.01 cr | 979.21 | 65.5% | ₹12 cr |
| 28 Jul '26 | 977.90 | 981.70 | 958.00 | 963.45 | −16.25 | −1.66% | 0.01 cr | 965.06 | 57.6% | ₹12 cr |
| 27 Jul '26 | 975.00 | 988.75 | 972.50 | 979.70 | +14.35 | +1.49% | 0.01 cr | 981.13 | 58.9% | ₹12 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.
