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 | 815.30 | 817.00 | 807.00 | 813.55 | +2.95 | +0.36% | 0.01 cr | 812.86 | 58.9% | ₹7 cr |
| 03 Sep '26 | 806.55 | 818.30 | 802.10 | 810.60 | +4.80 | +0.60% | 0.01 cr | 810.40 | 45.0% | ₹9 cr |
| 02 Sep '26 | 827.45 | 827.45 | 800.75 | 805.80 | −22.40 | −2.70% | 0.02 cr | 807.74 | 50.7% | ₹16 cr |
| 01 Sep '26 | 808.35 | 843.00 | 808.35 | 828.20 | +20.95 | +2.60% | 0.04 cr | 829.58 | 47.5% | ₹37 cr |
| 31 Aug '26 | 790.00 | 821.00 | 780.40 | 807.25 | +13.40 | +1.69% | 0.05 cr | 805.77 | 66.7% | ₹41 cr |
| 28 Aug '26 | 795.00 | 798.45 | 787.00 | 793.85 | +0.00 | +0.00% | 0.01 cr | 792.97 | 60.9% | ₹11 cr |
| 27 Aug '26 | 810.00 | 810.00 | 790.00 | 793.85 | −2.60 | −0.33% | 0.01 cr | 800.79 | 45.8% | ₹8 cr |
| 26 Aug '26 | 809.95 | 814.50 | 793.15 | 796.45 | −6.40 | −0.80% | 0.01 cr | 803.98 | 47.4% | ₹11 cr |
| 25 Aug '26 | 788.00 | 808.00 | 785.65 | 802.85 | +11.10 | +1.40% | 0.02 cr | 800.25 | 49.9% | ₹17 cr |
| 24 Aug '26 | 802.00 | 810.80 | 784.85 | 791.75 | −10.10 | −1.26% | 0.02 cr | 790.76 | 58.5% | ₹13 cr |
| 21 Aug '26 | 806.50 | 808.90 | 790.00 | 801.85 | −0.65 | −0.08% | 0.01 cr | 799.84 | 65.5% | ₹9 cr |
| 20 Aug '26 | 807.10 | 813.85 | 789.90 | 802.50 | −4.60 | −0.57% | 0.01 cr | 801.04 | 60.7% | ₹10 cr |
| 19 Aug '26 | 791.00 | 813.75 | 788.00 | 807.10 | +12.60 | +1.59% | 0.02 cr | 801.06 | 48.5% | ₹14 cr |
| 18 Aug '26 | 797.05 | 801.45 | 789.65 | 794.50 | −0.75 | −0.09% | 0.00 cr | 794.45 | 50.4% | ₹3 cr |
| 17 Aug '26 | 795.30 | 808.25 | 786.30 | 795.25 | −6.00 | −0.75% | 0.00 cr | 792.42 | 54.9% | ₹4 cr |
| 14 Aug '26 | 807.50 | 813.70 | 799.15 | 801.25 | −1.55 | −0.19% | 0.01 cr | 803.54 | 59.1% | ₹5 cr |
| 13 Aug '26 | 788.15 | 808.00 | 788.05 | 802.80 | +14.75 | +1.87% | 0.01 cr | 798.97 | 58.1% | ₹6 cr |
| 12 Aug '26 | 811.85 | 814.45 | 785.05 | 788.05 | −23.80 | −2.93% | 0.01 cr | 794.45 | 63.0% | ₹7 cr |
| 11 Aug '26 | 810.00 | 831.90 | 795.50 | 811.85 | +7.95 | +0.99% | 0.04 cr | 817.84 | 50.5% | ₹36 cr |
| 10 Aug '26 | 784.50 | 818.30 | 777.30 | 803.90 | +19.65 | +2.51% | 0.03 cr | 803.45 | 53.3% | ₹23 cr |
| 07 Aug '26 | 791.95 | 798.05 | 780.00 | 784.25 | −3.80 | −0.48% | 0.02 cr | 787.83 | 63.5% | ₹16 cr |
| 06 Aug '26 | 801.00 | 805.00 | 782.10 | 788.05 | −3.85 | −0.49% | 0.02 cr | 792.28 | 60.2% | ₹16 cr |
| 05 Aug '26 | 848.40 | 868.00 | 787.20 | 791.90 | −65.05 | −7.59% | 0.08 cr | 818.95 | 39.2% | ₹65 cr |
| 04 Aug '26 | 856.00 | 891.95 | 844.00 | 856.95 | −0.80 | −0.09% | 0.05 cr | 872.03 | 22.0% | ₹43 cr |
| 03 Aug '26 | 858.00 | 868.55 | 850.50 | 857.75 | +1.85 | +0.22% | 0.01 cr | 859.18 | 49.0% | ₹4 cr |
| 31 Jul '26 | 858.00 | 865.70 | 840.65 | 855.90 | +8.35 | +0.99% | 0.01 cr | 854.63 | 47.4% | ₹12 cr |
| 30 Jul '26 | 842.60 | 851.10 | 828.30 | 847.55 | +4.95 | +0.59% | 0.01 cr | 838.98 | 62.1% | ₹5 cr |
| 29 Jul '26 | 849.95 | 856.90 | 832.60 | 842.60 | −4.15 | −0.49% | 0.01 cr | 843.14 | 58.8% | ₹10 cr |
| 28 Jul '26 | 877.40 | 884.00 | 844.65 | 846.75 | −30.65 | −3.49% | 0.01 cr | 856.41 | 58.6% | ₹5 cr |
| 27 Jul '26 | 874.95 | 889.00 | 859.15 | 877.40 | +11.35 | +1.31% | 0.01 cr | 878.25 | 36.1% | ₹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.
