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 | 848.05 | 856.95 | 833.15 | 835.75 | −6.15 | −0.73% | 0.00 cr | 841.21 | 75.8% | ₹2 cr |
| 03 Sep '26 | 848.10 | 860.00 | 841.05 | 841.90 | −6.15 | −0.73% | 0.00 cr | 848.11 | 60.5% | ₹1 cr |
| 02 Sep '26 | 843.05 | 871.95 | 840.00 | 848.05 | −12.75 | −1.48% | 0.00 cr | 854.89 | 59.7% | ₹3 cr |
| 01 Sep '26 | 873.90 | 875.25 | 848.00 | 860.80 | −9.10 | −1.05% | 0.00 cr | 859.91 | 67.3% | ₹2 cr |
| 31 Aug '26 | 866.05 | 884.00 | 853.40 | 869.90 | +3.85 | +0.44% | 0.00 cr | 866.78 | 71.1% | ₹3 cr |
| 28 Aug '26 | 852.00 | 868.70 | 836.00 | 866.05 | +15.45 | +1.82% | 0.00 cr | 850.35 | 69.0% | ₹2 cr |
| 27 Aug '26 | 866.00 | 871.85 | 848.00 | 850.60 | −5.45 | −0.64% | 0.00 cr | 858.04 | 71.6% | ₹2 cr |
| 26 Aug '26 | 863.70 | 866.05 | 845.00 | 856.05 | −17.25 | −1.98% | 0.00 cr | 855.78 | 68.1% | ₹3 cr |
| 25 Aug '26 | 866.45 | 895.95 | 860.00 | 873.30 | +18.50 | +2.16% | 0.01 cr | 874.63 | 64.2% | ₹5 cr |
| 24 Aug '26 | 830.00 | 859.95 | 821.90 | 854.80 | +19.60 | +2.35% | 0.00 cr | 841.11 | 78.3% | ₹3 cr |
| 21 Aug '26 | 855.00 | 858.80 | 808.00 | 835.20 | −20.65 | −2.41% | 0.01 cr | 832.51 | 57.3% | ₹5 cr |
| 20 Aug '26 | 845.60 | 862.00 | 844.00 | 855.85 | +15.25 | +1.81% | 0.00 cr | 852.77 | 80.4% | ₹2 cr |
| 19 Aug '26 | 852.95 | 852.95 | 830.05 | 840.60 | −10.10 | −1.19% | 0.00 cr | 841.08 | 51.7% | ₹3 cr |
| 18 Aug '26 | 888.00 | 888.00 | 841.00 | 850.70 | −9.45 | −1.10% | 0.00 cr | 858.90 | 60.5% | ₹4 cr |
| 17 Aug '26 | 872.00 | 900.00 | 855.00 | 860.15 | +8.15 | +0.96% | 0.01 cr | 879.75 | 65.4% | ₹8 cr |
| 14 Aug '26 | 820.00 | 921.00 | 802.00 | 852.00 | +32.95 | +4.02% | 0.03 cr | 876.52 | 61.4% | ₹25 cr |
| 13 Aug '26 | 819.00 | 852.00 | 810.00 | 819.05 | +29.10 | +3.68% | 0.02 cr | 827.77 | 70.8% | ₹14 cr |
| 12 Aug '26 | 765.00 | 800.00 | 742.05 | 789.95 | +29.80 | +3.92% | 0.01 cr | 768.26 | 58.0% | ₹7 cr |
| 11 Aug '26 | 782.90 | 782.90 | 751.55 | 760.15 | −22.75 | −2.91% | 0.00 cr | 763.08 | 60.2% | ₹3 cr |
| 10 Aug '26 | 753.00 | 805.00 | 753.00 | 782.90 | +33.90 | +4.53% | 0.01 cr | 788.23 | 64.4% | ₹7 cr |
| 07 Aug '26 | 743.95 | 809.55 | 720.10 | 749.00 | +18.00 | +2.46% | 0.02 cr | 763.19 | 55.3% | ₹15 cr |
| 06 Aug '26 | 705.00 | 736.80 | 697.00 | 731.00 | +39.25 | +5.67% | 0.02 cr | 719.08 | 62.6% | ₹13 cr |
| 05 Aug '26 | 692.05 | 703.00 | 686.10 | 691.75 | +4.30 | +0.63% | 0.01 cr | 695.39 | 63.4% | ₹5 cr |
| 04 Aug '26 | 703.00 | 709.00 | 681.05 | 687.45 | −8.85 | −1.27% | 0.01 cr | 695.18 | 72.8% | ₹3 cr |
| 03 Aug '26 | 665.00 | 702.00 | 665.00 | 696.30 | +38.70 | +5.89% | 0.01 cr | 690.12 | 61.6% | ₹8 cr |
| 31 Jul '26 | 603.90 | 662.00 | 595.05 | 657.60 | +63.45 | +10.68% | 0.01 cr | 637.43 | 74.1% | ₹7 cr |
| 30 Jul '26 | 606.00 | 606.00 | 580.00 | 594.15 | −9.85 | −1.63% | 0.00 cr | 589.43 | 67.7% | ₹1 cr |
| 29 Jul '26 | 615.95 | 616.50 | 589.10 | 604.00 | +6.10 | +1.02% | 0.00 cr | 607.46 | 66.0% | ₹1 cr |
| 28 Jul '26 | 591.00 | 611.80 | 580.50 | 597.90 | +6.00 | +1.01% | 0.00 cr | 597.63 | 63.6% | ₹2 cr |
| 27 Jul '26 | 584.00 | 600.00 | 577.00 | 591.90 | +6.85 | +1.17% | 0.00 cr | 587.62 | 63.9% | ₹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.
