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 | 1,157.40 | 1,157.40 | 1,070.00 | 1,081.05 | −44.20 | −3.93% | 0.00 cr | 1,105.48 | — | ₹1 cr |
| 03 Sep '26 | 1,166.50 | 1,169.30 | 1,115.10 | 1,125.25 | +11.60 | +1.04% | 0.00 cr | 1,143.73 | — | ₹1 cr |
| 02 Sep '26 | 1,079.05 | 1,192.25 | 975.55 | 1,113.65 | +29.75 | +2.74% | 0.01 cr | 1,051.44 | 34.3% | ₹9 cr |
| 01 Sep '26 | 974.70 | 1,097.15 | 974.70 | 1,083.90 | +169.60 | +18.55% | 0.02 cr | 1,057.35 | 19.1% | ₹22 cr |
| 31 Aug '26 | 764.00 | 914.30 | 741.50 | 914.30 | +152.35 | +19.99% | 0.01 cr | 873.57 | 38.4% | ₹5 cr |
| 28 Aug '26 | 679.30 | 784.50 | 672.05 | 761.95 | +79.50 | +11.65% | 0.00 cr | 741.23 | 76.0% | ₹1 cr |
| 27 Aug '26 | 681.95 | 699.00 | 666.05 | 682.45 | +7.45 | +1.10% | 0.00 cr | 684.53 | 61.8% | ₹0 cr |
| 26 Aug '26 | 680.20 | 687.85 | 672.00 | 675.00 | −2.95 | −0.44% | 0.00 cr | 678.71 | 61.0% | ₹0 cr |
| 25 Aug '26 | 684.90 | 684.90 | 666.20 | 677.95 | −1.85 | −0.27% | 0.00 cr | 674.81 | 58.7% | ₹0 cr |
| 24 Aug '26 | 701.85 | 701.85 | 673.45 | 679.80 | −11.70 | −1.69% | 0.00 cr | 683.30 | 71.2% | ₹0 cr |
| 21 Aug '26 | 695.00 | 714.05 | 672.00 | 691.50 | +0.45 | +0.07% | 0.00 cr | 691.48 | 70.7% | ₹0 cr |
| 20 Aug '26 | 686.00 | 715.00 | 676.00 | 691.05 | +15.50 | +2.29% | 0.00 cr | 696.43 | 67.6% | ₹1 cr |
| 19 Aug '26 | 655.00 | 690.00 | 650.35 | 675.55 | +36.35 | +5.69% | 0.00 cr | 671.46 | 64.5% | ₹0 cr |
| 18 Aug '26 | 654.75 | 665.95 | 634.95 | 639.20 | −12.50 | −1.92% | 0.00 cr | 644.26 | 60.3% | ₹0 cr |
| 17 Aug '26 | 647.95 | 670.00 | 634.85 | 651.70 | +8.20 | +1.27% | 0.00 cr | 650.21 | 73.9% | ₹0 cr |
| 14 Aug '26 | 668.30 | 668.30 | 629.65 | 643.50 | −23.75 | −3.56% | 0.00 cr | 642.55 | 53.8% | ₹0 cr |
| 13 Aug '26 | 703.95 | 714.00 | 657.80 | 667.25 | −27.15 | −3.91% | 0.00 cr | 682.68 | 54.9% | ₹1 cr |
| 12 Aug '26 | 665.00 | 750.00 | 661.50 | 694.40 | +67.70 | +10.80% | 0.01 cr | 709.84 | 28.9% | ₹5 cr |
| 11 Aug '26 | 640.40 | 647.95 | 613.50 | 626.70 | −5.05 | −0.80% | 0.00 cr | 634.54 | 58.0% | ₹0 cr |
| 10 Aug '26 | 635.40 | 658.15 | 615.40 | 631.75 | −3.65 | −0.57% | 0.00 cr | 638.14 | 74.3% | ₹0 cr |
| 07 Aug '26 | 611.30 | 640.00 | 604.40 | 635.40 | +29.05 | +4.79% | 0.00 cr | 626.38 | 79.0% | ₹0 cr |
| 06 Aug '26 | 612.40 | 613.80 | 595.05 | 606.35 | −8.35 | −1.36% | 0.00 cr | 605.82 | 58.7% | ₹0 cr |
| 05 Aug '26 | 609.05 | 620.00 | 602.65 | 614.70 | +5.05 | +0.83% | 0.00 cr | 612.19 | 74.0% | ₹0 cr |
| 04 Aug '26 | 602.55 | 619.90 | 590.00 | 609.65 | +10.05 | +1.68% | 0.00 cr | 604.05 | 70.7% | ₹0 cr |
| 03 Aug '26 | 620.00 | 620.00 | 593.00 | 599.60 | −2.30 | −0.38% | 0.00 cr | 602.29 | 57.5% | ₹0 cr |
| 31 Jul '26 | 610.00 | 610.00 | 599.85 | 601.90 | −6.35 | −1.04% | 0.00 cr | 604.35 | 77.6% | ₹0 cr |
| 30 Jul '26 | 603.60 | 609.75 | 602.50 | 608.25 | +4.40 | +0.73% | 0.00 cr | 607.86 | 85.4% | ₹0 cr |
| 29 Jul '26 | 612.40 | 612.40 | 596.00 | 603.85 | −2.65 | −0.44% | 0.00 cr | 606.47 | 77.3% | ₹0 cr |
| 28 Jul '26 | 600.00 | 613.90 | 590.40 | 606.50 | +2.50 | +0.41% | 0.00 cr | 604.43 | 48.0% | ₹0 cr |
| 27 Jul '26 | 600.10 | 624.00 | 598.90 | 604.00 | +2.10 | +0.35% | 0.00 cr | 610.07 | 58.7% | ₹0 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.
