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 | 933.00 | 947.95 | 923.55 | 928.90 | +1.20 | +0.13% | 0.07 cr | 936.63 | 31.8% | ₹67 cr |
| 03 Sep '26 | 934.05 | 942.50 | 923.85 | 927.70 | −1.30 | −0.14% | 0.05 cr | 931.00 | 37.5% | ₹44 cr |
| 02 Sep '26 | 937.00 | 937.00 | 911.85 | 929.00 | −8.50 | −0.91% | 0.12 cr | 924.45 | 39.9% | ₹109 cr |
| 01 Sep '26 | 961.10 | 961.10 | 931.00 | 937.50 | −32.50 | −3.35% | 0.06 cr | 942.67 | 38.3% | ₹54 cr |
| 31 Aug '26 | 950.05 | 970.00 | 931.00 | 970.00 | +20.05 | +2.11% | 0.10 cr | 943.42 | 42.0% | ₹96 cr |
| 28 Aug '26 | 959.65 | 964.15 | 942.60 | 949.95 | −7.05 | −0.74% | 0.06 cr | 951.42 | 49.9% | ₹56 cr |
| 27 Aug '26 | 972.80 | 976.00 | 942.60 | 957.00 | −19.50 | −2.00% | 0.12 cr | 956.81 | 39.6% | ₹112 cr |
| 26 Aug '26 | 969.95 | 978.00 | 955.00 | 976.50 | +10.50 | +1.09% | 0.11 cr | 966.94 | 40.1% | ₹108 cr |
| 25 Aug '26 | 970.00 | 976.60 | 956.20 | 966.00 | −3.90 | −0.40% | 0.07 cr | 964.65 | 46.9% | ₹68 cr |
| 24 Aug '26 | 983.90 | 988.95 | 964.05 | 969.90 | −10.10 | −1.03% | 0.14 cr | 976.13 | 50.6% | ₹133 cr |
| 21 Aug '26 | 963.00 | 992.40 | 953.05 | 980.00 | +19.00 | +1.98% | 0.27 cr | 982.83 | 29.1% | ₹266 cr |
| 20 Aug '26 | 963.00 | 973.70 | 936.80 | 961.00 | +13.00 | +1.37% | 0.22 cr | 961.82 | 17.2% | ₹210 cr |
| 19 Aug '26 | 957.55 | 962.00 | 943.05 | 948.00 | −9.60 | −1.00% | 0.10 cr | 950.34 | 29.9% | ₹96 cr |
| 18 Aug '26 | 976.55 | 979.00 | 946.00 | 957.60 | −15.40 | −1.58% | 0.13 cr | 955.17 | 36.6% | ₹124 cr |
| 17 Aug '26 | 945.20 | 981.05 | 925.70 | 973.00 | +33.00 | +3.51% | 0.21 cr | 963.11 | 38.3% | ₹203 cr |
| 14 Aug '26 | 929.00 | 946.50 | 911.70 | 940.00 | +11.00 | +1.18% | 0.08 cr | 931.00 | 48.8% | ₹76 cr |
| 13 Aug '26 | 922.10 | 929.00 | 914.00 | 929.00 | +7.00 | +0.76% | 0.04 cr | 920.47 | 56.0% | ₹38 cr |
| 12 Aug '26 | 938.05 | 938.05 | 916.10 | 922.00 | −13.00 | −1.39% | 0.03 cr | 922.85 | 43.7% | ₹30 cr |
| 11 Aug '26 | 929.30 | 937.00 | 921.50 | 935.00 | +6.50 | +0.70% | 0.03 cr | 931.13 | 40.0% | ₹32 cr |
| 10 Aug '26 | 939.55 | 939.55 | 918.60 | 928.50 | −7.50 | −0.80% | 0.04 cr | 927.47 | 45.5% | ₹34 cr |
| 07 Aug '26 | 931.95 | 937.00 | 925.00 | 936.00 | +6.00 | +0.65% | 0.03 cr | 932.11 | 37.0% | ₹28 cr |
| 06 Aug '26 | 950.40 | 950.40 | 923.20 | 930.00 | −18.75 | −1.98% | 0.06 cr | 934.64 | 52.1% | ₹55 cr |
| 05 Aug '26 | 954.95 | 958.75 | 942.05 | 948.75 | −0.20 | −0.02% | 0.04 cr | 950.65 | 37.5% | ₹40 cr |
| 04 Aug '26 | 949.00 | 961.25 | 937.05 | 948.95 | +3.95 | +0.42% | 0.08 cr | 948.94 | 31.3% | ₹75 cr |
| 03 Aug '26 | 943.70 | 953.55 | 934.25 | 945.00 | +7.10 | +0.76% | 0.05 cr | 944.18 | 33.5% | ₹49 cr |
| 31 Jul '26 | 943.10 | 956.30 | 933.60 | 937.90 | −2.60 | −0.28% | 0.06 cr | 946.33 | 32.8% | ₹60 cr |
| 30 Jul '26 | 945.00 | 948.10 | 922.60 | 940.50 | −8.30 | −0.87% | 0.13 cr | 934.44 | 39.5% | ₹119 cr |
| 29 Jul '26 | 974.00 | 974.00 | 945.90 | 948.80 | −24.95 | −2.56% | 0.12 cr | 956.31 | 32.8% | ₹115 cr |
| 28 Jul '26 | 948.00 | 982.50 | 941.00 | 973.75 | +24.50 | +2.58% | 0.36 cr | 965.73 | 26.3% | ₹346 cr |
| 27 Jul '26 | 872.35 | 955.30 | 862.00 | 949.25 | +91.50 | +10.67% | 1.06 cr | 928.80 | 18.4% | ₹986 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.
