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 | 877.00 | 877.00 | 863.05 | 868.10 | +1.75 | +0.20% | 0.00 cr | 868.79 | 65.9% | ₹0 cr |
| 03 Sep '26 | 872.80 | 872.80 | 855.00 | 866.35 | +8.75 | +1.02% | 0.00 cr | 864.31 | 54.9% | ₹0 cr |
| 02 Sep '26 | 871.05 | 880.40 | 836.05 | 857.60 | −13.35 | −1.53% | 0.00 cr | 852.25 | 57.8% | ₹1 cr |
| 01 Sep '26 | 881.95 | 888.30 | 865.15 | 870.95 | −7.20 | −0.82% | 0.00 cr | 872.67 | 54.5% | ₹1 cr |
| 31 Aug '26 | 883.00 | 900.00 | 873.25 | 878.15 | −1.50 | −0.17% | 0.00 cr | 882.76 | 69.1% | ₹1 cr |
| 28 Aug '26 | 897.15 | 904.55 | 873.00 | 879.65 | −10.90 | −1.22% | 0.00 cr | 887.76 | 68.5% | ₹0 cr |
| 27 Aug '26 | 900.00 | 910.00 | 890.00 | 890.55 | −13.10 | −1.45% | 0.00 cr | 894.43 | 58.4% | ₹0 cr |
| 26 Aug '26 | 874.90 | 911.00 | 870.00 | 903.65 | +39.05 | +4.52% | 0.00 cr | 889.90 | 58.1% | ₹2 cr |
| 25 Aug '26 | 853.40 | 879.75 | 835.30 | 864.60 | +4.10 | +0.48% | 0.00 cr | 846.43 | 53.3% | ₹1 cr |
| 24 Aug '26 | 849.50 | 871.90 | 845.20 | 860.50 | +11.00 | +1.29% | 0.00 cr | 858.21 | 56.9% | ₹2 cr |
| 21 Aug '26 | 850.90 | 854.95 | 830.25 | 849.50 | −0.40 | −0.05% | 0.00 cr | 845.62 | 64.6% | ₹1 cr |
| 20 Aug '26 | 877.70 | 877.70 | 840.05 | 849.90 | −14.65 | −1.69% | 0.00 cr | 850.06 | 80.0% | ₹3 cr |
| 19 Aug '26 | 847.05 | 870.00 | 847.05 | 864.55 | +4.70 | +0.55% | 0.00 cr | 859.85 | 56.6% | ₹1 cr |
| 18 Aug '26 | 855.30 | 869.95 | 850.00 | 859.85 | +4.35 | +0.51% | 0.00 cr | 859.70 | 62.9% | ₹0 cr |
| 17 Aug '26 | 856.00 | 884.95 | 850.00 | 855.50 | −14.50 | −1.67% | 0.00 cr | 863.77 | 89.9% | ₹0 cr |
| 14 Aug '26 | 879.00 | 885.85 | 845.00 | 870.00 | +5.70 | +0.66% | 0.00 cr | — | — | ₹3 cr |
| 13 Aug '26 | 836.05 | 875.85 | 836.05 | 864.30 | +28.25 | +3.38% | 0.00 cr | — | — | ₹1 cr |
| 12 Aug '26 | 830.00 | 848.00 | 825.00 | 836.05 | −1.65 | −0.20% | 0.00 cr | — | — | ₹2 cr |
| 11 Aug '26 | 900.15 | 922.40 | 826.15 | 837.70 | −52.45 | −5.89% | 0.01 cr | — | — | ₹7 cr |
| 10 Aug '26 | 890.00 | 907.65 | 885.00 | 890.15 | +1.10 | +0.12% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 914.00 | 921.00 | 885.00 | 889.05 | −10.90 | −1.21% | 0.00 cr | — | — | ₹1 cr |
| 06 Aug '26 | 901.05 | 922.80 | 895.00 | 899.95 | +1.10 | +0.12% | 0.00 cr | — | — | ₹2 cr |
| 05 Aug '26 | 941.50 | 941.95 | 890.15 | 898.85 | −31.75 | −3.41% | 0.00 cr | — | — | ₹3 cr |
| 04 Aug '26 | 935.00 | 945.00 | 925.50 | 930.60 | −10.55 | −1.12% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 933.60 | 953.70 | 916.50 | 941.15 | +15.95 | +1.72% | 0.00 cr | — | — | ₹1 cr |
| 31 Jul '26 | 929.00 | 939.00 | 900.00 | 925.20 | −8.05 | −0.86% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 911.35 | 940.00 | 911.35 | 933.25 | +8.95 | +0.97% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 915.30 | 937.00 | 915.30 | 924.30 | +0.85 | +0.09% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 933.95 | 933.95 | 906.50 | 923.45 | −0.85 | −0.09% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 940.00 | 940.00 | 890.00 | 924.30 | −2.85 | −0.31% | 0.00 cr | — | — | ₹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.
