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 | 836.55 | 872.85 | 829.00 | 831.40 | −1.90 | −0.23% | 0.00 cr | 847.23 | 51.6% | ₹2 cr |
| 03 Sep '26 | 841.75 | 850.00 | 831.10 | 833.30 | −6.40 | −0.76% | 0.00 cr | 839.52 | 77.1% | ₹4 cr |
| 02 Sep '26 | 835.00 | 844.00 | 830.05 | 839.70 | −2.65 | −0.31% | 0.00 cr | 838.53 | 65.9% | ₹1 cr |
| 01 Sep '26 | 850.20 | 852.95 | 834.95 | 842.35 | −6.05 | −0.71% | 0.00 cr | 842.29 | 65.2% | ₹2 cr |
| 31 Aug '26 | 856.00 | 858.00 | 845.10 | 848.40 | −8.75 | −1.02% | 0.00 cr | 849.07 | 76.9% | ₹3 cr |
| 28 Aug '26 | 864.15 | 864.90 | 853.00 | 857.15 | −4.20 | −0.49% | 0.00 cr | 857.86 | 62.7% | ₹2 cr |
| 27 Aug '26 | 865.40 | 869.15 | 857.00 | 861.35 | −7.15 | −0.82% | 0.00 cr | 861.23 | 73.0% | ₹1 cr |
| 26 Aug '26 | 865.50 | 879.90 | 860.00 | 868.50 | +3.00 | +0.35% | 0.00 cr | 869.48 | 60.6% | ₹1 cr |
| 25 Aug '26 | 865.00 | 871.45 | 858.75 | 865.50 | +2.15 | +0.25% | 0.00 cr | 865.67 | 52.2% | ₹1 cr |
| 24 Aug '26 | 853.05 | 873.65 | 853.05 | 863.35 | −2.90 | −0.33% | 0.00 cr | 862.52 | 76.5% | ₹3 cr |
| 21 Aug '26 | 879.95 | 879.95 | 865.00 | 866.25 | −2.15 | −0.25% | 0.00 cr | 868.78 | 66.7% | ₹1 cr |
| 20 Aug '26 | 860.35 | 895.90 | 856.60 | 868.40 | +4.30 | +0.50% | 0.00 cr | 874.33 | 61.2% | ₹2 cr |
| 19 Aug '26 | 875.25 | 875.25 | 859.20 | 864.10 | −11.15 | −1.27% | 0.00 cr | 866.45 | 78.4% | ₹2 cr |
| 18 Aug '26 | 888.75 | 890.00 | 873.00 | 875.25 | −12.00 | −1.35% | 0.00 cr | 879.82 | 80.2% | ₹2 cr |
| 17 Aug '26 | 874.00 | 892.00 | 874.00 | 887.25 | −2.90 | −0.33% | 0.00 cr | 886.04 | 66.7% | ₹1 cr |
| 14 Aug '26 | 900.00 | 919.00 | 867.00 | 890.15 | −14.20 | −1.57% | 0.01 cr | 887.07 | 65.5% | ₹5 cr |
| 13 Aug '26 | 876.15 | 969.00 | 876.15 | 904.35 | +19.80 | +2.24% | 0.02 cr | 929.68 | 29.7% | ₹14 cr |
| 12 Aug '26 | 900.00 | 905.30 | 876.05 | 884.55 | −18.50 | −2.05% | 0.00 cr | 889.92 | 76.7% | ₹3 cr |
| 11 Aug '26 | 919.55 | 923.90 | 900.00 | 903.05 | −6.55 | −0.72% | 0.00 cr | 909.68 | 57.6% | ₹1 cr |
| 10 Aug '26 | 911.00 | 929.00 | 902.00 | 909.60 | −10.50 | −1.14% | 0.00 cr | 918.54 | 52.9% | ₹1 cr |
| 07 Aug '26 | 924.00 | 928.95 | 911.00 | 920.10 | −0.95 | −0.10% | 0.00 cr | 918.85 | 58.5% | ₹1 cr |
| 06 Aug '26 | 960.00 | 969.90 | 915.15 | 921.05 | −39.40 | −4.10% | 0.00 cr | 939.80 | 48.3% | ₹3 cr |
| 05 Aug '26 | 965.00 | 969.85 | 949.05 | 960.45 | +0.60 | +0.06% | 0.00 cr | 959.34 | 67.7% | ₹2 cr |
| 04 Aug '26 | 955.00 | 964.60 | 946.05 | 959.85 | +7.55 | +0.79% | 0.00 cr | 957.38 | 77.5% | ₹3 cr |
| 03 Aug '26 | 931.00 | 964.85 | 931.00 | 952.30 | +17.05 | +1.82% | 0.00 cr | 948.78 | 57.8% | ₹3 cr |
| 31 Jul '26 | 928.00 | 939.95 | 925.00 | 935.25 | +11.00 | +1.19% | 0.00 cr | 933.12 | 53.8% | ₹1 cr |
| 30 Jul '26 | 939.85 | 970.00 | 919.95 | 924.25 | −15.80 | −1.68% | 0.00 cr | 941.56 | 58.8% | ₹4 cr |
| 29 Jul '26 | 897.70 | 941.60 | 896.35 | 940.05 | +43.25 | +4.82% | 0.01 cr | 934.07 | 61.5% | ₹7 cr |
| 28 Jul '26 | 898.70 | 908.90 | 895.00 | 896.80 | −1.90 | −0.21% | 0.00 cr | 899.78 | 68.2% | ₹1 cr |
| 27 Jul '26 | 893.95 | 909.95 | 893.95 | 898.70 | +4.75 | +0.53% | 0.00 cr | 898.35 | 81.0% | ₹1 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.
