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 | 915.65 | 935.00 | 909.00 | 929.15 | +13.50 | +1.47% | 0.00 cr | 922.26 | 64.1% | ₹4 cr |
| 03 Sep '26 | 901.25 | 919.00 | 901.25 | 915.65 | +15.00 | +1.67% | 0.00 cr | 913.72 | 54.6% | ₹1 cr |
| 02 Sep '26 | 918.00 | 924.75 | 896.50 | 900.65 | −17.30 | −1.88% | 0.00 cr | 902.58 | 60.5% | ₹4 cr |
| 01 Sep '26 | 919.60 | 924.90 | 910.00 | 917.95 | −1.65 | −0.18% | 0.00 cr | 917.93 | 54.8% | ₹2 cr |
| 31 Aug '26 | 931.90 | 932.10 | 915.00 | 919.60 | −17.10 | −1.83% | 0.00 cr | 923.41 | 68.3% | ₹1 cr |
| 28 Aug '26 | 915.20 | 940.00 | 915.20 | 936.70 | +15.00 | +1.63% | 0.00 cr | 930.20 | 71.6% | ₹3 cr |
| 27 Aug '26 | 955.50 | 955.50 | 915.00 | 921.70 | −23.60 | −2.50% | 0.00 cr | 928.21 | 52.1% | ₹2 cr |
| 26 Aug '26 | 926.60 | 954.10 | 922.20 | 945.30 | +23.20 | +2.52% | 0.00 cr | 941.18 | 41.5% | ₹3 cr |
| 25 Aug '26 | 916.20 | 925.00 | 901.00 | 922.10 | +12.20 | +1.34% | 0.00 cr | 915.03 | 48.9% | ₹3 cr |
| 24 Aug '26 | 910.40 | 924.00 | 907.00 | 909.90 | −2.60 | −0.28% | 0.01 cr | 917.07 | 85.8% | ₹7 cr |
| 21 Aug '26 | 914.30 | 922.30 | 903.60 | 912.50 | −1.80 | −0.20% | 0.01 cr | 910.36 | 67.5% | ₹5 cr |
| 20 Aug '26 | 925.00 | 932.30 | 912.00 | 914.30 | −10.40 | −1.12% | 0.00 cr | 919.84 | 61.6% | ₹1 cr |
| 19 Aug '26 | 933.80 | 936.20 | 921.10 | 924.70 | −3.90 | −0.42% | 0.00 cr | 925.06 | 55.3% | ₹1 cr |
| 18 Aug '26 | 942.00 | 949.10 | 927.00 | 928.60 | −14.20 | −1.51% | 0.00 cr | 932.14 | 66.8% | ₹4 cr |
| 17 Aug '26 | 947.90 | 951.90 | 940.00 | 942.80 | −1.30 | −0.14% | 0.00 cr | 944.12 | 73.6% | ₹2 cr |
| 14 Aug '26 | 940.00 | 947.90 | 930.00 | 944.10 | +0.30 | +0.03% | 0.00 cr | 940.20 | 57.9% | ₹2 cr |
| 13 Aug '26 | 934.20 | 954.90 | 934.20 | 943.80 | +6.00 | +0.64% | 0.00 cr | 943.55 | 50.0% | ₹3 cr |
| 12 Aug '26 | 950.30 | 959.20 | 932.00 | 937.80 | −12.00 | −1.26% | 0.01 cr | 948.34 | 86.9% | ₹13 cr |
| 11 Aug '26 | 965.20 | 977.70 | 945.00 | 949.80 | −17.40 | −1.80% | 0.01 cr | 960.48 | 73.6% | ₹11 cr |
| 10 Aug '26 | 985.00 | 988.70 | 964.00 | 967.20 | −5.30 | −0.54% | 0.00 cr | 973.93 | 55.0% | ₹4 cr |
| 07 Aug '26 | 981.10 | 988.80 | 969.20 | 972.50 | −8.60 | −0.88% | 0.02 cr | 972.72 | 92.3% | ₹19 cr |
| 06 Aug '26 | 1,018.10 | 1,019.40 | 975.00 | 981.10 | −19.90 | −1.99% | 0.01 cr | 991.72 | 46.2% | ₹10 cr |
| 05 Aug '26 | 1,000.00 | 1,024.80 | 982.00 | 1,001.00 | −39.70 | −3.81% | 0.02 cr | 1,003.20 | 40.6% | ₹17 cr |
| 04 Aug '26 | 1,034.90 | 1,045.80 | 1,022.00 | 1,040.70 | +5.80 | +0.56% | 0.00 cr | 1,035.77 | 53.0% | ₹3 cr |
| 03 Aug '26 | 1,036.60 | 1,043.30 | 1,027.00 | 1,034.90 | −1.70 | −0.16% | 0.00 cr | 1,035.53 | 69.0% | ₹3 cr |
| 31 Jul '26 | 1,038.60 | 1,042.00 | 1,023.30 | 1,036.60 | +6.90 | +0.67% | 0.00 cr | 1,033.80 | 56.3% | ₹2 cr |
| 30 Jul '26 | 1,038.60 | 1,042.00 | 1,027.00 | 1,029.70 | −2.90 | −0.28% | 0.00 cr | 1,032.69 | 60.5% | ₹1 cr |
| 29 Jul '26 | 1,034.00 | 1,042.00 | 1,027.20 | 1,032.60 | +6.60 | +0.64% | 0.00 cr | 1,034.51 | 62.9% | ₹1 cr |
| 28 Jul '26 | 1,043.90 | 1,043.90 | 1,018.00 | 1,026.00 | −5.70 | −0.55% | 0.00 cr | 1,026.57 | 46.7% | ₹3 cr |
| 27 Jul '26 | 1,023.80 | 1,039.90 | 1,023.80 | 1,031.70 | +9.80 | +0.96% | 0.00 cr | 1,031.87 | 56.6% | ₹1 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.
