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 | 800.00 | 809.80 | 795.00 | 795.30 | −4.40 | −0.55% | 0.00 cr | 796.37 | 85.2% | ₹0 cr |
| 03 Sep '26 | 805.00 | 810.00 | 795.00 | 799.70 | +5.60 | +0.71% | 0.00 cr | 800.80 | 71.4% | ₹0 cr |
| 02 Sep '26 | 810.05 | 810.05 | 791.90 | 794.10 | −15.90 | −1.96% | 0.00 cr | 796.99 | 71.2% | ₹0 cr |
| 01 Sep '26 | 800.00 | 819.75 | 800.00 | 810.00 | +3.35 | +0.42% | 0.00 cr | 809.26 | 67.8% | ₹0 cr |
| 31 Aug '26 | 800.00 | 824.00 | 800.00 | 806.65 | −7.20 | −0.88% | 0.00 cr | 804.93 | 83.8% | ₹0 cr |
| 28 Aug '26 | 827.00 | 827.00 | 805.10 | 813.85 | +3.85 | +0.48% | 0.00 cr | 811.07 | 74.3% | ₹0 cr |
| 27 Aug '26 | 828.00 | 828.00 | 810.00 | 810.00 | −16.90 | −2.04% | 0.00 cr | 813.03 | 96.4% | ₹0 cr |
| 26 Aug '26 | 811.00 | 830.00 | 808.00 | 826.90 | +10.25 | +1.26% | 0.00 cr | 818.99 | 91.4% | ₹0 cr |
| 25 Aug '26 | 819.75 | 819.75 | 801.25 | 816.65 | +13.40 | +1.67% | 0.00 cr | 808.83 | 67.3% | ₹0 cr |
| 24 Aug '26 | 810.00 | 824.00 | 801.00 | 803.25 | −12.80 | −1.57% | 0.00 cr | 808.44 | 60.4% | ₹0 cr |
| 21 Aug '26 | 812.75 | 818.85 | 809.95 | 816.05 | +3.40 | +0.42% | 0.00 cr | 810.90 | 89.9% | ₹0 cr |
| 20 Aug '26 | 810.10 | 833.70 | 810.00 | 812.65 | +0.15 | +0.02% | 0.00 cr | 815.30 | 72.5% | ₹0 cr |
| 19 Aug '26 | 843.00 | 843.00 | 810.10 | 812.50 | −30.90 | −3.66% | 0.00 cr | 815.95 | 90.3% | ₹0 cr |
| 18 Aug '26 | 836.00 | 849.55 | 836.00 | 843.40 | +15.60 | +1.88% | 0.00 cr | 843.80 | 65.5% | ₹0 cr |
| 17 Aug '26 | 852.45 | 858.95 | 825.00 | 827.80 | −10.35 | −1.23% | 0.00 cr | 831.99 | 82.6% | ₹0 cr |
| 14 Aug '26 | 840.00 | 855.00 | 831.00 | 838.15 | +5.70 | +0.68% | 0.00 cr | 840.66 | 82.1% | ₹0 cr |
| 13 Aug '26 | 842.00 | 860.00 | 815.00 | 832.45 | −5.65 | −0.67% | 0.00 cr | 837.49 | 55.2% | ₹1 cr |
| 12 Aug '26 | 822.00 | 839.90 | 822.00 | 838.10 | +16.00 | +1.95% | 0.00 cr | 833.18 | 81.6% | ₹0 cr |
| 11 Aug '26 | 839.50 | 839.50 | 821.00 | 822.10 | −15.25 | −1.82% | 0.00 cr | 822.51 | 80.5% | ₹0 cr |
| 10 Aug '26 | 817.50 | 844.90 | 817.50 | 837.35 | +18.40 | +2.25% | 0.00 cr | 832.55 | 74.7% | ₹0 cr |
| 07 Aug '26 | 838.00 | 838.00 | 816.25 | 818.95 | −14.65 | −1.76% | 0.00 cr | 819.55 | 74.3% | ₹0 cr |
| 06 Aug '26 | 840.00 | 842.00 | 826.00 | 833.60 | −0.10 | −0.01% | 0.00 cr | 838.08 | 75.5% | ₹0 cr |
| 05 Aug '26 | 839.00 | 844.50 | 827.00 | 833.70 | +4.15 | +0.50% | 0.00 cr | 832.54 | 69.5% | ₹0 cr |
| 04 Aug '26 | 830.00 | 847.95 | 815.10 | 829.55 | +10.70 | +1.31% | 0.00 cr | 829.43 | 49.7% | ₹0 cr |
| 03 Aug '26 | 830.00 | 839.90 | 806.30 | 818.85 | −10.20 | −1.23% | 0.00 cr | 825.72 | 63.8% | ₹0 cr |
| 31 Jul '26 | 806.20 | 832.75 | 805.00 | 829.05 | +15.10 | +1.86% | 0.00 cr | 821.17 | 77.5% | ₹0 cr |
| 30 Jul '26 | 815.00 | 815.00 | 801.20 | 813.95 | −5.95 | −0.73% | 0.00 cr | 806.44 | 89.7% | ₹0 cr |
| 29 Jul '26 | 825.00 | 825.00 | 810.00 | 819.90 | +9.35 | +1.15% | 0.00 cr | 820.09 | 77.1% | ₹0 cr |
| 28 Jul '26 | 820.00 | 825.00 | 805.05 | 810.55 | −0.20 | −0.02% | 0.00 cr | 811.95 | 86.9% | ₹0 cr |
| 27 Jul '26 | 802.05 | 820.00 | 802.05 | 810.75 | +3.00 | +0.37% | 0.00 cr | 812.66 | 68.4% | ₹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.
