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 | 839.00 | 841.80 | 826.50 | 828.65 | −9.65 | −1.15% | 0.04 cr | 831.79 | 60.5% | ₹37 cr |
| 03 Sep '26 | 843.30 | 849.95 | 835.80 | 838.30 | −4.95 | −0.59% | 0.02 cr | 838.83 | 52.6% | ₹18 cr |
| 02 Sep '26 | 848.00 | 857.35 | 833.50 | 843.25 | −5.95 | −0.70% | 0.05 cr | 841.13 | 53.1% | ₹40 cr |
| 01 Sep '26 | 841.50 | 853.75 | 837.40 | 849.20 | +7.70 | +0.92% | 0.02 cr | 844.68 | 53.9% | ₹20 cr |
| 31 Aug '26 | 853.30 | 863.40 | 835.50 | 841.50 | −12.30 | −1.44% | 0.04 cr | 847.11 | 61.1% | ₹35 cr |
| 28 Aug '26 | 857.80 | 861.00 | 844.85 | 853.80 | −3.80 | −0.44% | 0.04 cr | 851.39 | 57.3% | ₹34 cr |
| 27 Aug '26 | 868.00 | 869.90 | 853.00 | 857.60 | −5.80 | −0.67% | 0.03 cr | 858.80 | 50.0% | ₹24 cr |
| 26 Aug '26 | 877.00 | 879.90 | 858.00 | 863.40 | −2.85 | −0.33% | 0.04 cr | 867.14 | 46.6% | ₹32 cr |
| 25 Aug '26 | 884.00 | 885.05 | 865.00 | 866.25 | −17.80 | −2.01% | 0.04 cr | 869.52 | 60.3% | ₹39 cr |
| 24 Aug '26 | 884.00 | 892.35 | 877.50 | 884.05 | +1.65 | +0.19% | 0.03 cr | 885.04 | 40.8% | ₹28 cr |
| 21 Aug '26 | 879.30 | 900.00 | 879.00 | 882.40 | +4.90 | +0.56% | 0.04 cr | 887.85 | 34.9% | ₹32 cr |
| 20 Aug '26 | 890.50 | 895.35 | 874.55 | 877.50 | −9.35 | −1.05% | 0.03 cr | 882.97 | 49.0% | ₹24 cr |
| 19 Aug '26 | 898.95 | 916.00 | 883.00 | 886.85 | −11.50 | −1.28% | 0.03 cr | 896.61 | 44.0% | ₹29 cr |
| 18 Aug '26 | 890.60 | 901.00 | 890.00 | 898.35 | +8.55 | +0.96% | 0.03 cr | 895.76 | 42.3% | ₹25 cr |
| 17 Aug '26 | 896.10 | 897.10 | 870.20 | 889.80 | −13.35 | −1.48% | 0.08 cr | 886.72 | 38.2% | ₹75 cr |
| 14 Aug '26 | 951.70 | 964.85 | 886.35 | 903.15 | −48.55 | −5.10% | 0.25 cr | 909.58 | 17.0% | ₹227 cr |
| 13 Aug '26 | 920.25 | 962.00 | 917.20 | 951.70 | +36.40 | +3.98% | 0.12 cr | 946.44 | 37.2% | ₹114 cr |
| 12 Aug '26 | 907.95 | 922.15 | 906.00 | 915.30 | +8.30 | +0.92% | 0.03 cr | 914.71 | 53.4% | ₹25 cr |
| 11 Aug '26 | 910.45 | 928.90 | 903.25 | 907.00 | −3.50 | −0.38% | 0.04 cr | 915.24 | 40.8% | ₹37 cr |
| 10 Aug '26 | 917.60 | 932.50 | 905.60 | 910.50 | −6.15 | −0.67% | 0.02 cr | 918.99 | 47.5% | ₹18 cr |
| 07 Aug '26 | 913.90 | 919.25 | 911.00 | 916.65 | +4.15 | +0.45% | 0.02 cr | 914.90 | 48.2% | ₹15 cr |
| 06 Aug '26 | 918.75 | 932.00 | 910.00 | 912.50 | −5.05 | −0.55% | 0.02 cr | 918.02 | 48.4% | ₹19 cr |
| 05 Aug '26 | 923.30 | 925.50 | 912.10 | 917.55 | +0.55 | +0.06% | 0.02 cr | 919.94 | 42.8% | ₹22 cr |
| 04 Aug '26 | 930.95 | 931.45 | 912.00 | 917.00 | −12.10 | −1.30% | 0.03 cr | 918.83 | 52.9% | ₹29 cr |
| 03 Aug '26 | 921.00 | 939.85 | 918.10 | 929.10 | +12.10 | +1.32% | 0.03 cr | 932.05 | 53.4% | ₹27 cr |
| 31 Jul '26 | 934.45 | 935.65 | 913.00 | 917.00 | −12.85 | −1.38% | 0.03 cr | 920.76 | 67.8% | ₹30 cr |
| 30 Jul '26 | 930.05 | 947.85 | 926.50 | 929.85 | −6.10 | −0.65% | 0.02 cr | 935.31 | 46.6% | ₹22 cr |
| 29 Jul '26 | 928.90 | 942.50 | 925.95 | 935.95 | +10.90 | +1.18% | 0.02 cr | 935.81 | 49.9% | ₹16 cr |
| 28 Jul '26 | 927.10 | 933.95 | 920.10 | 925.05 | −2.05 | −0.22% | 0.02 cr | 925.04 | 53.3% | ₹14 cr |
| 27 Jul '26 | 923.15 | 938.60 | 920.50 | 927.10 | +5.65 | +0.61% | 0.02 cr | 930.20 | 53.9% | ₹21 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.
