End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 864.00 | 887.00 | 850.00 | 850.00 | −14.00 | −1.62% | 0.00 cr | 871.42 | ₹0 cr |
| 03 Sep '26 | 872.75 | 889.00 | 860.00 | 864.00 | −8.75 | −1.00% | 0.00 cr | 869.99 | ₹0 cr |
| 02 Sep '26 | 855.00 | 876.80 | 852.30 | 872.75 | −4.15 | −0.47% | 0.00 cr | 862.20 | ₹0 cr |
| 01 Sep '26 | 854.05 | 880.00 | 854.00 | 876.90 | +19.15 | +2.23% | 0.00 cr | 857.83 | ₹0 cr |
| 31 Aug '26 | 868.00 | 882.00 | 854.00 | 857.75 | −9.75 | −1.12% | 0.00 cr | 869.16 | ₹0 cr |
| 28 Aug '26 | 852.60 | 899.00 | 852.60 | 867.50 | −25.50 | −2.86% | 0.00 cr | 876.26 | ₹0 cr |
| 27 Aug '26 | 898.00 | 898.00 | 889.00 | 893.00 | +19.75 | +2.26% | 0.00 cr | 894.02 | ₹0 cr |
| 26 Aug '26 | 865.10 | 883.80 | 865.00 | 873.25 | −10.55 | −1.19% | 0.00 cr | 876.93 | ₹0 cr |
| 25 Aug '26 | 885.00 | 892.80 | 861.40 | 883.80 | −1.20 | −0.14% | 0.00 cr | 884.03 | ₹0 cr |
| 24 Aug '26 | 872.20 | 894.00 | 872.20 | 885.00 | +12.80 | +1.47% | 0.00 cr | 881.17 | ₹0 cr |
| 21 Aug '26 | 871.00 | 898.00 | 860.15 | 872.20 | −14.10 | −1.59% | 0.00 cr | 872.89 | ₹0 cr |
| 20 Aug '26 | 876.35 | 906.00 | 871.00 | 886.30 | +9.95 | +1.14% | 0.00 cr | 890.93 | ₹0 cr |
| 19 Aug '26 | 908.00 | 908.00 | 873.00 | 876.35 | −19.10 | −2.13% | 0.00 cr | 887.39 | ₹0 cr |
| 18 Aug '26 | 889.95 | 912.00 | 881.00 | 895.45 | +11.05 | +1.25% | 0.00 cr | 892.96 | ₹0 cr |
| 17 Aug '26 | 907.00 | 908.90 | 865.05 | 884.40 | −22.80 | −2.51% | 0.00 cr | 878.75 | ₹0 cr |
| 14 Aug '26 | 901.00 | 939.90 | 901.00 | 907.20 | −20.80 | −2.24% | 0.00 cr | 908.08 | ₹0 cr |
| 13 Aug '26 | 935.00 | 954.70 | 928.00 | 928.00 | −6.80 | −0.73% | 0.00 cr | 935.02 | ₹0 cr |
| 12 Aug '26 | 940.00 | 959.00 | 912.00 | 934.80 | −5.20 | −0.55% | 0.00 cr | 940.77 | ₹0 cr |
| 11 Aug '26 | 931.00 | 940.00 | 902.60 | 940.00 | +6.00 | +0.64% | 0.00 cr | 913.98 | ₹0 cr |
| 10 Aug '26 | 951.90 | 970.00 | 924.30 | 934.00 | −9.70 | −1.03% | 0.00 cr | 947.07 | ₹0 cr |
| 07 Aug '26 | 950.00 | 950.00 | 916.10 | 943.70 | −7.35 | −0.77% | 0.00 cr | 931.35 | ₹0 cr |
| 06 Aug '26 | 923.00 | 970.00 | 903.00 | 951.05 | +27.15 | +2.94% | 0.00 cr | 938.61 | ₹0 cr |
| 05 Aug '26 | 914.00 | 923.95 | 900.00 | 923.90 | +8.90 | +0.97% | 0.00 cr | 917.27 | ₹0 cr |
| 04 Aug '26 | 918.95 | 918.95 | 898.20 | 915.00 | −9.55 | −1.03% | 0.00 cr | 907.94 | ₹0 cr |
| 03 Aug '26 | 892.30 | 929.00 | 892.30 | 924.55 | +15.55 | +1.71% | 0.00 cr | 910.91 | ₹0 cr |
| 31 Jul '26 | 892.30 | 915.00 | 890.00 | 909.00 | −4.00 | −0.44% | 0.00 cr | 900.26 | ₹0 cr |
| 30 Jul '26 | 908.00 | 915.00 | 890.00 | 913.00 | +3.75 | +0.41% | 0.00 cr | 906.11 | ₹0 cr |
| 29 Jul '26 | 900.00 | 910.00 | 882.00 | 909.25 | −0.75 | −0.08% | 0.00 cr | 906.18 | ₹0 cr |
| 28 Jul '26 | 919.00 | 919.00 | 882.00 | 910.00 | +0.50 | +0.05% | 0.00 cr | 893.99 | ₹0 cr |
| 27 Jul '26 | 910.00 | 920.00 | 880.00 | 909.50 | +14.50 | +1.62% | 0.00 cr | 916.04 | ₹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.
