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 | 889.95 | 906.10 | 868.05 | 888.20 | +11.60 | +1.32% | 0.00 cr | 888.06 | 73.9% | ₹0 cr |
| 03 Sep '26 | 870.10 | 897.90 | 870.10 | 876.60 | +5.05 | +0.58% | 0.00 cr | 885.26 | 74.1% | ₹0 cr |
| 02 Sep '26 | 895.10 | 895.10 | 870.00 | 871.55 | −23.55 | −2.63% | 0.00 cr | 877.94 | 82.8% | ₹0 cr |
| 01 Sep '26 | 873.60 | 900.00 | 872.05 | 895.10 | +12.15 | +1.38% | 0.00 cr | 887.73 | 68.3% | ₹0 cr |
| 31 Aug '26 | 890.00 | 904.00 | 870.10 | 882.95 | −11.00 | −1.23% | 0.00 cr | 883.17 | 51.5% | ₹0 cr |
| 28 Aug '26 | 875.00 | 907.40 | 870.05 | 893.95 | +24.50 | +2.82% | 0.00 cr | 886.50 | 63.7% | ₹0 cr |
| 27 Aug '26 | 900.55 | 900.55 | 864.00 | 869.45 | −31.10 | −3.45% | 0.00 cr | 874.72 | 62.6% | ₹0 cr |
| 26 Aug '26 | 865.00 | 928.95 | 865.00 | 900.55 | +46.55 | +5.45% | 0.00 cr | 893.47 | 68.8% | ₹2 cr |
| 25 Aug '26 | 863.25 | 880.00 | 850.95 | 854.00 | −9.90 | −1.15% | 0.00 cr | 862.18 | 54.4% | ₹0 cr |
| 24 Aug '26 | 884.95 | 898.00 | 851.05 | 863.90 | −0.55 | −0.06% | 0.00 cr | 879.83 | 50.8% | ₹1 cr |
| 21 Aug '26 | 864.25 | 882.40 | 841.65 | 864.45 | −17.10 | −1.94% | 0.00 cr | 861.01 | 50.9% | ₹0 cr |
| 20 Aug '26 | 882.20 | 905.00 | 855.00 | 881.55 | −0.65 | −0.07% | 0.00 cr | 882.36 | 68.2% | ₹1 cr |
| 19 Aug '26 | 821.00 | 929.00 | 821.00 | 882.20 | +77.45 | +9.62% | 0.00 cr | 885.89 | 48.4% | ₹4 cr |
| 18 Aug '26 | 821.00 | 821.00 | 784.05 | 804.75 | −8.85 | −1.09% | 0.00 cr | 800.39 | 76.8% | ₹0 cr |
| 17 Aug '26 | 832.00 | 832.00 | 800.00 | 813.60 | −18.80 | −2.26% | 0.00 cr | 808.51 | 79.8% | ₹0 cr |
| 14 Aug '26 | 837.00 | 845.00 | 815.00 | 832.40 | −1.35 | −0.16% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 820.00 | 840.00 | 817.55 | 833.75 | +12.25 | +1.49% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 820.45 | 829.10 | 811.10 | 821.50 | −1.95 | −0.24% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 820.00 | 837.75 | 820.00 | 823.45 | −2.05 | −0.25% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 854.95 | 854.95 | 822.00 | 825.50 | −13.00 | −1.55% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 822.00 | 840.00 | 800.00 | 838.50 | +17.50 | +2.13% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 844.00 | 847.00 | 818.00 | 821.00 | −21.25 | −2.52% | 0.00 cr | — | — | ₹1 cr |
| 05 Aug '26 | 840.00 | 854.75 | 829.10 | 842.25 | −11.85 | −1.39% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 856.80 | 869.90 | 844.05 | 854.10 | −2.70 | −0.32% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 857.00 | 880.00 | 844.25 | 856.80 | +16.55 | +1.97% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 839.70 | 845.50 | 830.10 | 840.25 | +3.10 | +0.37% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 857.00 | 857.00 | 835.00 | 837.15 | +0.35 | +0.04% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 846.45 | 846.45 | 833.00 | 836.80 | −9.65 | −1.14% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 854.95 | 856.95 | 832.50 | 846.45 | −7.60 | −0.89% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 835.60 | 869.00 | 835.60 | 854.05 | −1.70 | −0.20% | 0.00 cr | — | — | ₹0 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.
