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 | 870.00 | 888.45 | 845.00 | 851.15 | −18.60 | −2.14% | 0.06 cr | 858.47 | 53.6% | ₹47 cr |
| 03 Sep '26 | 883.85 | 889.00 | 854.55 | 869.75 | −5.60 | −0.64% | 0.05 cr | 868.24 | 50.6% | ₹47 cr |
| 02 Sep '26 | 907.00 | 914.70 | 871.25 | 875.35 | −35.90 | −3.94% | 0.06 cr | 884.03 | 51.6% | ₹53 cr |
| 01 Sep '26 | 930.70 | 939.30 | 904.15 | 911.25 | −26.45 | −2.82% | 0.04 cr | 918.01 | 46.0% | ₹36 cr |
| 31 Aug '26 | 935.00 | 953.00 | 915.75 | 937.70 | +3.75 | +0.40% | 0.05 cr | 940.06 | 49.2% | ₹46 cr |
| 28 Aug '26 | 915.00 | 939.00 | 915.00 | 933.95 | +15.70 | +1.71% | 0.02 cr | 931.63 | 48.1% | ₹21 cr |
| 27 Aug '26 | 939.20 | 943.75 | 911.00 | 918.25 | −15.80 | −1.69% | 0.03 cr | 925.75 | 51.3% | ₹32 cr |
| 26 Aug '26 | 944.05 | 952.75 | 929.20 | 934.05 | −12.00 | −1.27% | 0.02 cr | 940.15 | 52.8% | ₹22 cr |
| 25 Aug '26 | 965.00 | 968.95 | 936.10 | 946.05 | −16.05 | −1.67% | 0.04 cr | 949.89 | 46.5% | ₹35 cr |
| 24 Aug '26 | 992.00 | 1,009.00 | 956.00 | 962.10 | −27.95 | −2.82% | 0.05 cr | 982.34 | 45.4% | ₹53 cr |
| 21 Aug '26 | 943.00 | 1,003.00 | 932.40 | 990.05 | +46.30 | +4.91% | 0.10 cr | 980.55 | 40.2% | ₹94 cr |
| 20 Aug '26 | 930.60 | 955.00 | 922.95 | 943.75 | +13.15 | +1.41% | 0.03 cr | 944.63 | 50.3% | ₹32 cr |
| 19 Aug '26 | 937.65 | 942.90 | 920.00 | 930.60 | −5.35 | −0.57% | 0.02 cr | 930.42 | 54.6% | ₹18 cr |
| 18 Aug '26 | 955.00 | 955.35 | 926.55 | 935.95 | −13.55 | −1.43% | 0.03 cr | 936.99 | 43.2% | ₹29 cr |
| 17 Aug '26 | 942.70 | 955.50 | 930.30 | 949.50 | +6.90 | +0.73% | 0.03 cr | 945.14 | 47.2% | ₹25 cr |
| 14 Aug '26 | 888.90 | 944.90 | 888.50 | 942.60 | +57.55 | +6.50% | 0.06 cr | 929.00 | 52.0% | ₹59 cr |
| 13 Aug '26 | 939.00 | 939.00 | 878.65 | 885.05 | −47.60 | −5.10% | 0.05 cr | 898.42 | 57.0% | ₹45 cr |
| 12 Aug '26 | 912.00 | 935.00 | 909.30 | 932.65 | +23.80 | +2.62% | 0.03 cr | 926.89 | 58.0% | ₹32 cr |
| 11 Aug '26 | 937.10 | 938.50 | 897.55 | 908.85 | −23.70 | −2.54% | 0.05 cr | 911.66 | 45.5% | ₹47 cr |
| 10 Aug '26 | 966.50 | 991.90 | 928.00 | 932.55 | −16.60 | −1.75% | 0.08 cr | 957.34 | 38.3% | ₹81 cr |
| 07 Aug '26 | 960.00 | 973.50 | 925.60 | 949.15 | +4.20 | +0.44% | 0.09 cr | 953.82 | 41.7% | ₹87 cr |
| 06 Aug '26 | 978.40 | 1,050.00 | 921.15 | 944.95 | −33.45 | −3.42% | 0.46 cr | 986.33 | 21.9% | ₹452 cr |
| 05 Aug '26 | 980.70 | 983.60 | 967.20 | 978.40 | +7.70 | +0.79% | 0.02 cr | 977.60 | 59.7% | ₹23 cr |
| 04 Aug '26 | 974.00 | 987.00 | 953.50 | 970.70 | +5.30 | +0.55% | 0.06 cr | 967.89 | 54.0% | ₹58 cr |
| 03 Aug '26 | 929.00 | 978.90 | 927.00 | 965.40 | +47.00 | +5.12% | 0.08 cr | 960.72 | 52.4% | ₹73 cr |
| 31 Jul '26 | 900.10 | 925.00 | 900.10 | 918.40 | +21.95 | +2.45% | 0.02 cr | 915.92 | 58.5% | ₹16 cr |
| 30 Jul '26 | 923.15 | 923.15 | 892.05 | 896.45 | −26.70 | −2.89% | 0.02 cr | 906.35 | 60.7% | ₹15 cr |
| 29 Jul '26 | 911.60 | 935.35 | 905.55 | 923.15 | +14.90 | +1.64% | 0.04 cr | 922.02 | 57.1% | ₹33 cr |
| 28 Jul '26 | 900.50 | 931.50 | 900.50 | 908.25 | +2.45 | +0.27% | 0.02 cr | 915.17 | 53.8% | ₹20 cr |
| 27 Jul '26 | 899.00 | 929.00 | 895.00 | 905.80 | +5.40 | +0.60% | 0.02 cr | 911.18 | 52.9% | ₹17 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.
