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 | 886.05 | 906.00 | 886.05 | 890.05 | −4.05 | −0.45% | 0.00 cr | 895.13 | 73.3% | ₹0 cr |
| 03 Sep '26 | 903.00 | 921.95 | 891.00 | 894.10 | +8.80 | +0.99% | 0.00 cr | 906.14 | 67.4% | ₹1 cr |
| 02 Sep '26 | 866.00 | 900.00 | 866.00 | 885.30 | +18.70 | +2.16% | 0.00 cr | 882.76 | 58.8% | ₹0 cr |
| 01 Sep '26 | 900.00 | 900.00 | 866.50 | 866.60 | −32.85 | −3.65% | 0.00 cr | 885.70 | 89.5% | ₹0 cr |
| 31 Aug '26 | 900.30 | 915.00 | 883.00 | 899.45 | −25.55 | −2.76% | 0.00 cr | 898.74 | 82.9% | ₹1 cr |
| 28 Aug '26 | 902.10 | 931.00 | 902.10 | 925.00 | +14.85 | +1.63% | 0.00 cr | 919.64 | 88.2% | ₹0 cr |
| 27 Aug '26 | 900.00 | 922.00 | 900.00 | 910.15 | +19.65 | +2.21% | 0.00 cr | 912.47 | 78.8% | ₹0 cr |
| 26 Aug '26 | 909.10 | 922.15 | 884.00 | 890.50 | −30.50 | −3.31% | 0.00 cr | 900.08 | 75.4% | ₹1 cr |
| 25 Aug '26 | 929.00 | 931.00 | 920.00 | 921.00 | −6.30 | −0.68% | 0.00 cr | 928.05 | 83.0% | ₹0 cr |
| 24 Aug '26 | 961.65 | 967.85 | 920.00 | 927.30 | −34.35 | −3.57% | 0.00 cr | 941.92 | 68.2% | ₹0 cr |
| 21 Aug '26 | 956.00 | 987.50 | 945.10 | 961.65 | +11.85 | +1.25% | 0.00 cr | 966.50 | 67.4% | ₹2 cr |
| 20 Aug '26 | 883.00 | 967.05 | 879.00 | 949.80 | +70.85 | +8.06% | 0.00 cr | 928.68 | 85.0% | ₹4 cr |
| 19 Aug '26 | 890.00 | 890.00 | 856.00 | 878.95 | −14.85 | −1.66% | 0.00 cr | 870.50 | 78.0% | ₹0 cr |
| 18 Aug '26 | 904.00 | 904.00 | 883.50 | 893.80 | −13.50 | −1.49% | 0.00 cr | 892.64 | 82.1% | ₹0 cr |
| 17 Aug '26 | 890.00 | 917.95 | 890.00 | 907.30 | +9.95 | +1.11% | 0.00 cr | 910.55 | 72.3% | ₹2 cr |
| 14 Aug '26 | 896.95 | 917.95 | 892.00 | 897.35 | +18.40 | +2.09% | 0.00 cr | 907.46 | 73.8% | ₹3 cr |
| 13 Aug '26 | 845.00 | 891.00 | 840.00 | 878.95 | +33.80 | +4.00% | 0.00 cr | 869.69 | 80.7% | ₹2 cr |
| 12 Aug '26 | 851.00 | 854.80 | 815.00 | 845.15 | −3.55 | −0.42% | 0.00 cr | 837.34 | 77.6% | ₹1 cr |
| 11 Aug '26 | 850.00 | 855.05 | 840.00 | 848.70 | +13.95 | +1.67% | 0.00 cr | 850.42 | 77.0% | ₹1 cr |
| 10 Aug '26 | 862.95 | 862.95 | 825.00 | 834.75 | −7.50 | −0.89% | 0.00 cr | 842.75 | 85.1% | ₹1 cr |
| 07 Aug '26 | 818.00 | 860.00 | 818.00 | 842.25 | +31.70 | +3.91% | 0.01 cr | 833.45 | 88.6% | ₹7 cr |
| 06 Aug '26 | 782.00 | 820.00 | 780.85 | 810.55 | +41.55 | +5.40% | 0.00 cr | 797.41 | 68.3% | ₹2 cr |
| 05 Aug '26 | 794.00 | 794.00 | 763.00 | 769.00 | −19.80 | −2.51% | 0.00 cr | 776.58 | 78.7% | ₹0 cr |
| 04 Aug '26 | 783.00 | 799.00 | 782.00 | 788.80 | +22.80 | +2.98% | 0.00 cr | 790.47 | 82.1% | ₹1 cr |
| 03 Aug '26 | 725.00 | 778.05 | 725.00 | 766.00 | +46.00 | +6.39% | 0.00 cr | 754.22 | 77.6% | ₹1 cr |
| 31 Jul '26 | 717.00 | 720.00 | 715.00 | 720.00 | +2.35 | +0.33% | 0.00 cr | 719.02 | 80.0% | ₹0 cr |
| 30 Jul '26 | 730.00 | 730.00 | 715.00 | 717.65 | −1.35 | −0.19% | 0.00 cr | 725.14 | 96.2% | ₹0 cr |
| 29 Jul '26 | 715.00 | 719.00 | 705.00 | 719.00 | +4.35 | +0.61% | 0.00 cr | 714.43 | 91.3% | ₹0 cr |
| 28 Jul '26 | 721.00 | 729.00 | 713.00 | 714.65 | −6.35 | −0.88% | 0.00 cr | 717.25 | 83.3% | ₹0 cr |
| 27 Jul '26 | 719.00 | 726.00 | 719.00 | 721.00 | +1.40 | +0.19% | 0.00 cr | 723.12 | 95.5% | ₹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.
