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 | 956.30 | 957.20 | 935.00 | 940.50 | −9.70 | −1.02% | 0.01 cr | 944.19 | 49.2% | ₹6 cr |
| 03 Sep '26 | 906.60 | 953.00 | 906.60 | 950.20 | +45.90 | +5.08% | 0.02 cr | 943.54 | 50.3% | ₹21 cr |
| 02 Sep '26 | 906.00 | 919.00 | 891.40 | 904.30 | +4.30 | +0.48% | 0.01 cr | 905.82 | 49.9% | ₹10 cr |
| 01 Sep '26 | 907.55 | 923.00 | 896.00 | 900.00 | −9.75 | −1.07% | 0.01 cr | 907.37 | 46.4% | ₹6 cr |
| 31 Aug '26 | 888.80 | 923.80 | 874.50 | 909.75 | +21.40 | +2.41% | 0.01 cr | 902.25 | 37.6% | ₹11 cr |
| 28 Aug '26 | 881.30 | 932.00 | 880.55 | 888.35 | +7.05 | +0.80% | 0.02 cr | 902.93 | 45.9% | ₹18 cr |
| 27 Aug '26 | 925.45 | 939.70 | 873.10 | 881.30 | −38.00 | −4.13% | 0.01 cr | 902.25 | 40.5% | ₹11 cr |
| 26 Aug '26 | 874.20 | 924.50 | 864.55 | 919.30 | +45.10 | +5.16% | 0.02 cr | 903.72 | 45.1% | ₹17 cr |
| 25 Aug '26 | 879.00 | 885.30 | 866.30 | 874.20 | −2.25 | −0.26% | 0.00 cr | 874.48 | 55.3% | ₹2 cr |
| 24 Aug '26 | 889.70 | 894.85 | 872.80 | 876.45 | −4.70 | −0.53% | 0.01 cr | 883.71 | 50.8% | ₹5 cr |
| 21 Aug '26 | 856.65 | 914.90 | 849.00 | 881.15 | +24.50 | +2.86% | 0.02 cr | 890.18 | 48.2% | ₹15 cr |
| 20 Aug '26 | 884.00 | 884.00 | 851.20 | 856.65 | −18.90 | −2.16% | 0.00 cr | 866.22 | 53.1% | ₹3 cr |
| 19 Aug '26 | 821.00 | 889.00 | 816.00 | 875.55 | +54.20 | +6.60% | 0.02 cr | 865.33 | 30.8% | ₹18 cr |
| 18 Aug '26 | 829.80 | 842.95 | 818.85 | 821.35 | −8.45 | −1.02% | 0.00 cr | 826.96 | 62.2% | ₹2 cr |
| 17 Aug '26 | 838.95 | 861.30 | 825.70 | 829.80 | −9.15 | −1.09% | 0.01 cr | 831.89 | 58.9% | ₹4 cr |
| 14 Aug '26 | 860.25 | 866.95 | 832.10 | 838.95 | −21.35 | −2.48% | 0.00 cr | 843.77 | 55.4% | ₹3 cr |
| 13 Aug '26 | 861.25 | 877.00 | 851.80 | 860.30 | +4.20 | +0.49% | 0.00 cr | 866.43 | 47.1% | ₹2 cr |
| 12 Aug '26 | 843.70 | 874.95 | 833.25 | 856.10 | +12.40 | +1.47% | 0.00 cr | 859.01 | 50.9% | ₹4 cr |
| 11 Aug '26 | 837.15 | 847.15 | 829.00 | 843.70 | +8.80 | +1.05% | 0.00 cr | 839.51 | 61.7% | ₹3 cr |
| 10 Aug '26 | 845.00 | 860.00 | 832.55 | 834.90 | −13.50 | −1.59% | 0.00 cr | 849.06 | 48.5% | ₹4 cr |
| 07 Aug '26 | 882.25 | 893.95 | 830.00 | 848.40 | −33.85 | −3.84% | 0.01 cr | 861.42 | 39.2% | ₹11 cr |
| 06 Aug '26 | 885.00 | 899.00 | 877.00 | 882.25 | −0.20 | −0.02% | 0.00 cr | 890.57 | 54.1% | ₹2 cr |
| 05 Aug '26 | 871.60 | 889.80 | 871.60 | 882.45 | +11.55 | +1.33% | 0.00 cr | 882.70 | 60.3% | ₹2 cr |
| 04 Aug '26 | 886.50 | 892.00 | 870.00 | 870.90 | −15.60 | −1.76% | 0.00 cr | 876.46 | 51.7% | ₹2 cr |
| 03 Aug '26 | 889.00 | 889.70 | 875.05 | 886.50 | +12.45 | +1.42% | 0.00 cr | 881.64 | 51.9% | ₹1 cr |
| 31 Jul '26 | 880.00 | 893.95 | 871.20 | 874.05 | −6.70 | −0.76% | 0.00 cr | 881.33 | 55.3% | ₹2 cr |
| 30 Jul '26 | 893.20 | 893.20 | 879.00 | 880.75 | −10.20 | −1.14% | 0.00 cr | 883.21 | 59.8% | ₹1 cr |
| 29 Jul '26 | 906.45 | 921.95 | 887.35 | 890.95 | −15.50 | −1.71% | 0.00 cr | 899.93 | 46.6% | ₹3 cr |
| 28 Jul '26 | 894.00 | 914.90 | 890.15 | 906.45 | +10.50 | +1.17% | 0.00 cr | 903.82 | 54.5% | ₹2 cr |
| 27 Jul '26 | 895.80 | 906.80 | 886.30 | 895.95 | +3.00 | +0.34% | 0.00 cr | 895.49 | 39.5% | ₹2 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.
