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 | 882.60 | 894.00 | 873.80 | 884.50 | +5.35 | +0.61% | 0.01 cr | 885.89 | 42.4% | ₹9 cr |
| 03 Sep '26 | 860.55 | 882.70 | 860.55 | 879.15 | +14.80 | +1.71% | 0.01 cr | 872.51 | 47.5% | ₹7 cr |
| 02 Sep '26 | 878.25 | 878.25 | 856.75 | 864.35 | −11.00 | −1.26% | 0.01 cr | 862.64 | 44.6% | ₹9 cr |
| 01 Sep '26 | 883.00 | 883.05 | 869.00 | 875.35 | −4.20 | −0.48% | 0.01 cr | 875.52 | 47.0% | ₹7 cr |
| 31 Aug '26 | 899.00 | 899.50 | 877.15 | 879.55 | −16.10 | −1.80% | 0.01 cr | 884.68 | 59.8% | ₹12 cr |
| 28 Aug '26 | 892.80 | 899.45 | 883.40 | 895.65 | +3.10 | +0.35% | 0.02 cr | 890.88 | 39.7% | ₹22 cr |
| 27 Aug '26 | 943.00 | 943.00 | 890.35 | 892.55 | −48.10 | −5.11% | 0.07 cr | 901.82 | 49.7% | ₹64 cr |
| 26 Aug '26 | 915.40 | 944.00 | 911.15 | 940.65 | +31.50 | +3.46% | 0.03 cr | 934.90 | 45.1% | ₹25 cr |
| 25 Aug '26 | 915.00 | 939.05 | 902.00 | 909.15 | +5.25 | +0.58% | 0.06 cr | 917.94 | 32.8% | ₹58 cr |
| 24 Aug '26 | 908.10 | 925.00 | 896.50 | 903.90 | +4.85 | +0.54% | 0.04 cr | 907.08 | 51.0% | ₹35 cr |
| 21 Aug '26 | 907.00 | 913.50 | 895.00 | 899.05 | −7.90 | −0.87% | 0.02 cr | 904.79 | 63.0% | ₹22 cr |
| 20 Aug '26 | 907.00 | 915.00 | 901.20 | 906.95 | +4.75 | +0.53% | 0.02 cr | 905.21 | 71.6% | ₹18 cr |
| 19 Aug '26 | 910.10 | 916.25 | 892.35 | 902.20 | −7.60 | −0.84% | 0.03 cr | 903.62 | 47.0% | ₹23 cr |
| 18 Aug '26 | 922.60 | 924.25 | 897.15 | 909.80 | −12.80 | −1.39% | 0.02 cr | 908.66 | 59.8% | ₹21 cr |
| 17 Aug '26 | 917.00 | 926.20 | 905.05 | 922.60 | +15.40 | +1.70% | 0.02 cr | 916.29 | 59.4% | ₹22 cr |
| 14 Aug '26 | 911.80 | 937.80 | 902.25 | 907.20 | −1.60 | −0.18% | 0.04 cr | 921.12 | 44.8% | ₹41 cr |
| 13 Aug '26 | 924.05 | 925.05 | 906.75 | 908.80 | −9.75 | −1.06% | 0.02 cr | 912.12 | 59.5% | ₹20 cr |
| 12 Aug '26 | 938.40 | 940.00 | 914.00 | 918.55 | −15.50 | −1.66% | 0.02 cr | 922.73 | 58.4% | ₹19 cr |
| 11 Aug '26 | 953.75 | 957.00 | 930.10 | 934.05 | −19.70 | −2.07% | 0.02 cr | 944.56 | 60.4% | ₹21 cr |
| 10 Aug '26 | 920.00 | 989.30 | 920.00 | 953.75 | +19.95 | +2.14% | 0.17 cr | 967.71 | 18.2% | ₹164 cr |
| 07 Aug '26 | 940.00 | 944.00 | 914.85 | 933.80 | −3.30 | −0.35% | 0.02 cr | 926.60 | 36.3% | ₹20 cr |
| 06 Aug '26 | 924.00 | 945.85 | 919.05 | 937.10 | +14.95 | +1.62% | 0.01 cr | 935.16 | 46.7% | ₹7 cr |
| 05 Aug '26 | 953.25 | 953.25 | 905.40 | 922.15 | −23.75 | −2.51% | 0.01 cr | 930.58 | 46.2% | ₹12 cr |
| 04 Aug '26 | 950.00 | 950.00 | 935.75 | 945.90 | +0.65 | +0.07% | 0.00 cr | 943.74 | 61.4% | ₹4 cr |
| 03 Aug '26 | 920.15 | 950.00 | 920.15 | 945.25 | +27.00 | +2.94% | 0.01 cr | 940.11 | 43.6% | ₹12 cr |
| 31 Jul '26 | 910.95 | 921.75 | 910.95 | 918.25 | +3.25 | +0.36% | 0.00 cr | 917.61 | 55.2% | ₹4 cr |
| 30 Jul '26 | 918.00 | 921.50 | 908.40 | 915.00 | −6.50 | −0.71% | 0.06 cr | 913.18 | 91.8% | ₹54 cr |
| 29 Jul '26 | 912.00 | 927.80 | 912.00 | 921.50 | +13.00 | +1.43% | 0.01 cr | 920.63 | 56.8% | ₹5 cr |
| 28 Jul '26 | 913.05 | 920.90 | 901.65 | 908.50 | −11.25 | −1.22% | 0.02 cr | 908.19 | 70.5% | ₹15 cr |
| 27 Jul '26 | 907.00 | 926.00 | 907.00 | 919.75 | +4.95 | +0.54% | 0.01 cr | 919.01 | 55.6% | ₹5 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.
