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 | 824.05 | 824.70 | 814.10 | 815.15 | −12.25 | −1.48% | 0.10 cr | 818.03 | 69.0% | ₹84 cr |
| 03 Sep '26 | 829.35 | 832.85 | 817.80 | 827.40 | −1.95 | −0.24% | 0.17 cr | 822.70 | 67.2% | ₹140 cr |
| 02 Sep '26 | 830.00 | 834.85 | 826.50 | 829.35 | −8.75 | −1.04% | 0.15 cr | 830.90 | 70.4% | ₹123 cr |
| 01 Sep '26 | 823.15 | 840.05 | 823.15 | 838.10 | +18.10 | +2.21% | 0.37 cr | 835.69 | 54.2% | ₹308 cr |
| 31 Aug '26 | 830.00 | 840.00 | 820.00 | 820.00 | −9.65 | −1.16% | 0.40 cr | 828.67 | 73.8% | ₹329 cr |
| 28 Aug '26 | 832.10 | 840.70 | 826.45 | 829.65 | −3.85 | −0.46% | 0.25 cr | 831.16 | 71.3% | ₹204 cr |
| 27 Aug '26 | 833.10 | 837.75 | 825.80 | 833.50 | +0.50 | +0.06% | 0.21 cr | 831.49 | 69.5% | ₹173 cr |
| 26 Aug '26 | 846.15 | 849.00 | 829.45 | 833.00 | −14.50 | −1.71% | 0.14 cr | 836.01 | 66.1% | ₹118 cr |
| 25 Aug '26 | 845.10 | 848.00 | 838.20 | 847.50 | +1.40 | +0.17% | 0.05 cr | 843.62 | 50.2% | ₹43 cr |
| 24 Aug '26 | 846.25 | 850.00 | 842.40 | 846.10 | −3.15 | −0.37% | 0.08 cr | 846.42 | 54.9% | ₹71 cr |
| 21 Aug '26 | 862.15 | 862.15 | 844.15 | 849.25 | −9.10 | −1.06% | 0.08 cr | 847.71 | 49.8% | ₹69 cr |
| 20 Aug '26 | 859.00 | 861.00 | 849.80 | 858.35 | +8.35 | +0.98% | 0.10 cr | 854.59 | 62.6% | ₹83 cr |
| 19 Aug '26 | 842.00 | 854.60 | 840.35 | 850.00 | +8.45 | +1.00% | 0.14 cr | 850.91 | 57.9% | ₹116 cr |
| 18 Aug '26 | 851.20 | 855.60 | 841.55 | 841.55 | −10.50 | −1.23% | 0.05 cr | 847.61 | 53.1% | ₹46 cr |
| 17 Aug '26 | 865.20 | 867.35 | 852.05 | 852.05 | −13.15 | −1.52% | 0.10 cr | 859.15 | 57.0% | ₹83 cr |
| 14 Aug '26 | 864.45 | 867.05 | 857.65 | 865.20 | +0.75 | +0.09% | 0.11 cr | 863.57 | 56.7% | ₹91 cr |
| 13 Aug '26 | 855.00 | 864.45 | 852.10 | 864.45 | +9.45 | +1.11% | 0.14 cr | 858.79 | 73.9% | ₹121 cr |
| 12 Aug '26 | 855.00 | 857.05 | 839.05 | 855.00 | +0.00 | +0.00% | 0.18 cr | 845.73 | 67.0% | ₹150 cr |
| 11 Aug '26 | 861.00 | 861.00 | 853.35 | 855.00 | −8.50 | −0.98% | 0.10 cr | 855.88 | 65.0% | ₹84 cr |
| 10 Aug '26 | 862.40 | 863.50 | 852.35 | 863.50 | +1.50 | +0.17% | 0.13 cr | 856.01 | 60.7% | ₹112 cr |
| 07 Aug '26 | 860.95 | 863.95 | 852.40 | 862.00 | +2.00 | +0.23% | 0.12 cr | 857.95 | 59.9% | ₹99 cr |
| 06 Aug '26 | 851.00 | 864.90 | 848.00 | 860.00 | +8.00 | +0.94% | 0.19 cr | 858.89 | 68.1% | ₹167 cr |
| 05 Aug '26 | 878.60 | 879.00 | 846.85 | 852.00 | −23.00 | −2.63% | 0.39 cr | 855.95 | 33.4% | ₹336 cr |
| 04 Aug '26 | 880.95 | 881.00 | 852.15 | 875.00 | −5.95 | −0.68% | 0.23 cr | 867.82 | 43.9% | ₹203 cr |
| 03 Aug '26 | 870.00 | 881.35 | 865.30 | 880.95 | +10.30 | +1.18% | 0.24 cr | 875.04 | 65.1% | ₹209 cr |
| 31 Jul '26 | 888.00 | 889.00 | 868.00 | 870.65 | −14.70 | −1.66% | 0.25 cr | 874.30 | 71.2% | ₹222 cr |
| 30 Jul '26 | 874.30 | 889.10 | 872.40 | 885.35 | +6.65 | +0.76% | 0.19 cr | 884.66 | 62.0% | ₹166 cr |
| 29 Jul '26 | 884.90 | 884.90 | 871.50 | 878.70 | −4.55 | −0.52% | 0.29 cr | 877.78 | 44.6% | ₹256 cr |
| 28 Jul '26 | 858.65 | 886.30 | 857.25 | 883.25 | +24.60 | +2.86% | 0.24 cr | 876.15 | 54.6% | ₹209 cr |
| 27 Jul '26 | 862.00 | 864.60 | 852.00 | 858.65 | +3.05 | +0.36% | 0.10 cr | 857.51 | 54.8% | ₹86 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.
