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 | 832.20 | 836.00 | 811.00 | 817.15 | −14.25 | −1.71% | 0.00 cr | 824.48 | 64.6% | ₹4 cr |
| 03 Sep '26 | 841.45 | 846.90 | 825.50 | 831.40 | −7.95 | −0.95% | 0.00 cr | 835.23 | 49.7% | ₹3 cr |
| 02 Sep '26 | 838.00 | 844.90 | 825.30 | 839.35 | −2.60 | −0.31% | 0.00 cr | 835.33 | 49.7% | ₹3 cr |
| 01 Sep '26 | 854.85 | 856.95 | 838.00 | 841.95 | −12.90 | −1.51% | 0.00 cr | 846.91 | 58.6% | ₹3 cr |
| 31 Aug '26 | 875.95 | 875.95 | 852.95 | 854.85 | −20.20 | −2.31% | 0.00 cr | 858.34 | 45.1% | ₹3 cr |
| 28 Aug '26 | 862.15 | 888.00 | 857.05 | 875.05 | +19.75 | +2.31% | 0.01 cr | 872.01 | 43.2% | ₹5 cr |
| 27 Aug '26 | 869.70 | 876.25 | 852.95 | 855.30 | −14.30 | −1.64% | 0.00 cr | 861.69 | 60.0% | ₹3 cr |
| 26 Aug '26 | 881.50 | 885.90 | 865.00 | 869.60 | −8.85 | −1.01% | 0.00 cr | 875.28 | 44.9% | ₹3 cr |
| 25 Aug '26 | 877.30 | 888.85 | 875.00 | 878.45 | +3.10 | +0.35% | 0.00 cr | 881.78 | 43.8% | ₹4 cr |
| 24 Aug '26 | 904.90 | 906.85 | 860.00 | 875.35 | −22.35 | −2.49% | 0.01 cr | 875.41 | 49.1% | ₹8 cr |
| 21 Aug '26 | 886.10 | 991.50 | 873.00 | 897.70 | +8.15 | +0.92% | 0.01 cr | 892.02 | 49.1% | ₹9 cr |
| 20 Aug '26 | 904.05 | 913.90 | 884.95 | 889.55 | −12.30 | −1.36% | 0.00 cr | 898.30 | 52.0% | ₹3 cr |
| 19 Aug '26 | 923.70 | 933.25 | 894.00 | 901.85 | −21.85 | −2.37% | 0.01 cr | 909.40 | 49.6% | ₹6 cr |
| 18 Aug '26 | 940.00 | 950.15 | 917.00 | 923.70 | −14.10 | −1.50% | 0.00 cr | 930.34 | 54.1% | ₹4 cr |
| 17 Aug '26 | 950.00 | 963.00 | 933.10 | 937.80 | −14.60 | −1.53% | 0.00 cr | 940.37 | 50.9% | ₹4 cr |
| 14 Aug '26 | 973.80 | 986.95 | 949.00 | 952.40 | −16.30 | −1.68% | 0.00 cr | 957.63 | 57.7% | ₹4 cr |
| 13 Aug '26 | 992.00 | 1,008.45 | 956.95 | 968.70 | −20.25 | −2.05% | 0.01 cr | 977.00 | 47.0% | ₹7 cr |
| 12 Aug '26 | 980.00 | 1,024.00 | 967.25 | 988.95 | +9.60 | +0.98% | 0.02 cr | 996.99 | 40.1% | ₹15 cr |
| 11 Aug '26 | 958.00 | 985.00 | 940.20 | 979.35 | +20.35 | +2.12% | 0.01 cr | 961.57 | 43.6% | ₹9 cr |
| 10 Aug '26 | 1,029.00 | 1,079.00 | 950.00 | 959.00 | −27.60 | −2.80% | 0.09 cr | 1,017.73 | 27.2% | ₹88 cr |
| 07 Aug '26 | 969.00 | 1,020.00 | 967.00 | 986.60 | +19.45 | +2.01% | 0.02 cr | 994.32 | 45.2% | ₹15 cr |
| 06 Aug '26 | 960.00 | 1,001.00 | 945.05 | 967.15 | +1.65 | +0.17% | 0.02 cr | 972.08 | 63.0% | ₹17 cr |
| 05 Aug '26 | 928.30 | 982.00 | 928.30 | 965.50 | +34.60 | +3.72% | 0.01 cr | 960.85 | 50.9% | ₹7 cr |
| 04 Aug '26 | 942.00 | 942.00 | 919.00 | 930.90 | −1.55 | −0.17% | 0.00 cr | 929.77 | 57.2% | ₹3 cr |
| 03 Aug '26 | 932.00 | 950.00 | 925.00 | 932.45 | −5.45 | −0.58% | 0.00 cr | 934.79 | 65.4% | ₹4 cr |
| 31 Jul '26 | 927.30 | 946.80 | 919.90 | 937.90 | +19.90 | +2.17% | 0.00 cr | 938.01 | 51.0% | ₹2 cr |
| 30 Jul '26 | 917.00 | 932.00 | 909.30 | 918.00 | −2.00 | −0.22% | 0.00 cr | 918.81 | 42.9% | ₹2 cr |
| 29 Jul '26 | 923.20 | 937.90 | 911.70 | 920.00 | −3.20 | −0.35% | 0.00 cr | 921.42 | 59.1% | ₹2 cr |
| 28 Jul '26 | 934.20 | 943.00 | 905.40 | 923.20 | −10.10 | −1.08% | 0.00 cr | 917.35 | 58.9% | ₹4 cr |
| 27 Jul '26 | 926.00 | 961.00 | 926.00 | 933.30 | +6.80 | +0.73% | 0.00 cr | 942.14 | 45.5% | ₹4 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.
