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 | 868.00 | 887.90 | 862.00 | 875.50 | +13.55 | +1.57% | 0.01 cr | 874.14 | 45.5% | ₹4 cr |
| 03 Sep '26 | 865.00 | 877.75 | 856.00 | 861.95 | +3.95 | +0.46% | 0.00 cr | 864.16 | 58.4% | ₹2 cr |
| 02 Sep '26 | 867.00 | 887.90 | 848.70 | 858.00 | −16.50 | −1.89% | 0.01 cr | 863.97 | 57.8% | ₹7 cr |
| 01 Sep '26 | 879.70 | 895.00 | 866.10 | 874.50 | −2.20 | −0.25% | 0.00 cr | 880.54 | 37.3% | ₹4 cr |
| 31 Aug '26 | 889.00 | 898.80 | 873.60 | 876.70 | −12.30 | −1.38% | 0.00 cr | 884.13 | 47.3% | ₹3 cr |
| 28 Aug '26 | 903.00 | 903.25 | 885.00 | 889.00 | −12.20 | −1.35% | 0.00 cr | 894.71 | 62.8% | ₹3 cr |
| 27 Aug '26 | 909.20 | 911.60 | 898.00 | 901.20 | −3.45 | −0.38% | 0.00 cr | 902.38 | 60.8% | ₹2 cr |
| 26 Aug '26 | 910.20 | 921.00 | 900.15 | 904.65 | −4.45 | −0.49% | 0.00 cr | 910.56 | 60.2% | ₹2 cr |
| 25 Aug '26 | 909.60 | 918.90 | 900.00 | 909.10 | −0.45 | −0.05% | 0.00 cr | 906.66 | 57.8% | ₹3 cr |
| 24 Aug '26 | 911.95 | 929.45 | 906.45 | 909.55 | −2.40 | −0.26% | 0.00 cr | 918.86 | 61.6% | ₹3 cr |
| 21 Aug '26 | 921.90 | 936.00 | 910.00 | 911.95 | −11.40 | −1.23% | 0.00 cr | 917.02 | 55.9% | ₹2 cr |
| 20 Aug '26 | 919.95 | 937.45 | 917.40 | 923.35 | +4.50 | +0.49% | 0.00 cr | 924.57 | 62.4% | ₹4 cr |
| 19 Aug '26 | 943.00 | 943.15 | 913.10 | 918.85 | −23.50 | −2.49% | 0.01 cr | 923.26 | 60.1% | ₹6 cr |
| 18 Aug '26 | 946.00 | 960.30 | 937.70 | 942.35 | −4.65 | −0.49% | 0.01 cr | 948.66 | 48.6% | ₹5 cr |
| 17 Aug '26 | 929.80 | 951.80 | 915.00 | 947.00 | +24.60 | +2.67% | 0.01 cr | 939.21 | 47.5% | ₹5 cr |
| 14 Aug '26 | 918.00 | 936.05 | 906.10 | 922.40 | +3.55 | +0.39% | 0.01 cr | 922.85 | 39.6% | ₹5 cr |
| 13 Aug '26 | 903.00 | 947.80 | 898.10 | 918.85 | +10.85 | +1.19% | 0.01 cr | 930.31 | 30.7% | ₹11 cr |
| 12 Aug '26 | 941.35 | 942.20 | 903.10 | 908.00 | −26.50 | −2.84% | 0.01 cr | 915.10 | 59.5% | ₹6 cr |
| 11 Aug '26 | 953.80 | 953.80 | 931.00 | 934.50 | −11.40 | −1.21% | 0.00 cr | 939.16 | 43.8% | ₹4 cr |
| 10 Aug '26 | 962.95 | 970.00 | 931.10 | 945.90 | −17.05 | −1.77% | 0.01 cr | 945.22 | 40.1% | ₹6 cr |
| 07 Aug '26 | 962.80 | 971.90 | 955.00 | 962.95 | −11.00 | −1.13% | 0.01 cr | 963.30 | 54.0% | ₹6 cr |
| 06 Aug '26 | 945.50 | 980.00 | 932.40 | 973.95 | +29.20 | +3.09% | 0.01 cr | 964.14 | 57.6% | ₹8 cr |
| 05 Aug '26 | 944.70 | 954.25 | 935.00 | 944.75 | +10.05 | +1.08% | 0.01 cr | 946.22 | 49.4% | ₹5 cr |
| 04 Aug '26 | 951.00 | 965.00 | 930.00 | 934.70 | −14.85 | −1.56% | 0.01 cr | 947.58 | 46.7% | ₹8 cr |
| 03 Aug '26 | 990.00 | 990.00 | 939.90 | 949.55 | −28.45 | −2.91% | 0.01 cr | 953.70 | 55.4% | ₹14 cr |
| 31 Jul '26 | 959.50 | 987.50 | 948.30 | 978.00 | +26.90 | +2.83% | 0.02 cr | 971.92 | 42.4% | ₹15 cr |
| 30 Jul '26 | 1,017.00 | 1,042.40 | 931.30 | 951.10 | −72.60 | −7.09% | 0.07 cr | 975.80 | 29.4% | ₹72 cr |
| 29 Jul '26 | 1,025.00 | 1,040.00 | 1,014.60 | 1,023.70 | +1.70 | +0.17% | 0.01 cr | 1,027.53 | 52.2% | ₹9 cr |
| 28 Jul '26 | 1,050.50 | 1,055.80 | 1,012.30 | 1,022.00 | −33.90 | −3.21% | 0.00 cr | 1,027.52 | 55.2% | ₹4 cr |
| 27 Jul '26 | 1,039.00 | 1,065.40 | 1,029.30 | 1,055.90 | +24.70 | +2.40% | 0.01 cr | 1,047.89 | 44.4% | ₹8 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.
