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 | 814.00 | 833.00 | 811.50 | 823.65 | +8.00 | +0.98% | 0.02 cr | 822.43 | 52.4% | ₹13 cr |
| 03 Sep '26 | 809.00 | 819.80 | 805.05 | 815.65 | +9.55 | +1.18% | 0.01 cr | 812.54 | 47.0% | ₹11 cr |
| 02 Sep '26 | 809.10 | 819.80 | 802.00 | 806.10 | −3.00 | −0.37% | 0.02 cr | 809.80 | 47.9% | ₹14 cr |
| 01 Sep '26 | 816.10 | 836.40 | 802.00 | 809.10 | −7.00 | −0.86% | 0.03 cr | 818.74 | 41.6% | ₹21 cr |
| 31 Aug '26 | 825.00 | 829.95 | 795.80 | 816.10 | −12.45 | −1.50% | 0.03 cr | 812.94 | 41.8% | ₹23 cr |
| 28 Aug '26 | 786.00 | 837.75 | 786.00 | 828.55 | +46.05 | +5.88% | 0.05 cr | 814.13 | 47.6% | ₹44 cr |
| 27 Aug '26 | 787.50 | 804.75 | 776.15 | 782.50 | +3.55 | +0.46% | 0.04 cr | 789.45 | 37.8% | ₹32 cr |
| 26 Aug '26 | 785.95 | 823.05 | 752.50 | 778.95 | −0.50 | −0.06% | 0.12 cr | 786.16 | 30.5% | ₹93 cr |
| 25 Aug '26 | 868.35 | 878.45 | 703.70 | 779.45 | −87.55 | −10.10% | 0.47 cr | 750.87 | 30.7% | ₹352 cr |
| 24 Aug '26 | 876.90 | 891.90 | 864.25 | 867.00 | −9.90 | −1.13% | 0.02 cr | 878.86 | 51.3% | ₹14 cr |
| 21 Aug '26 | 856.20 | 888.40 | 856.20 | 876.90 | +20.75 | +2.42% | 0.03 cr | 874.01 | 46.8% | ₹22 cr |
| 20 Aug '26 | 857.00 | 874.00 | 851.70 | 856.15 | +17.90 | +2.14% | 0.04 cr | 865.81 | 46.1% | ₹30 cr |
| 19 Aug '26 | 857.85 | 857.85 | 830.25 | 838.25 | −22.85 | −2.65% | 0.02 cr | 843.09 | 57.7% | ₹19 cr |
| 18 Aug '26 | 867.05 | 871.45 | 850.00 | 861.10 | −10.75 | −1.23% | 0.02 cr | 857.88 | 55.8% | ₹20 cr |
| 17 Aug '26 | 840.00 | 874.00 | 840.00 | 871.85 | +37.80 | +4.53% | 0.03 cr | 866.65 | 46.7% | ₹24 cr |
| 14 Aug '26 | 871.15 | 874.45 | 828.45 | 834.05 | −37.70 | −4.32% | 0.03 cr | 844.90 | 52.4% | ₹25 cr |
| 13 Aug '26 | 849.00 | 877.10 | 845.00 | 871.75 | +16.85 | +1.97% | 0.02 cr | 865.47 | 53.9% | ₹21 cr |
| 12 Aug '26 | 894.10 | 894.10 | 844.45 | 854.90 | −32.90 | −3.71% | 0.03 cr | 860.81 | 54.4% | ₹26 cr |
| 11 Aug '26 | 895.00 | 900.25 | 882.00 | 887.80 | −8.90 | −0.99% | 0.02 cr | 889.96 | 57.0% | ₹15 cr |
| 10 Aug '26 | 894.80 | 909.65 | 889.00 | 896.70 | +2.05 | +0.23% | 0.03 cr | 899.66 | 51.3% | ₹29 cr |
| 07 Aug '26 | 860.05 | 906.35 | 860.05 | 894.65 | +29.10 | +3.36% | 0.05 cr | 890.79 | 41.1% | ₹46 cr |
| 06 Aug '26 | 902.85 | 904.90 | 851.10 | 865.55 | −37.30 | −4.13% | 0.06 cr | 868.01 | 42.0% | ₹51 cr |
| 05 Aug '26 | 967.70 | 967.70 | 894.00 | 902.85 | +31.95 | +3.67% | 0.25 cr | 922.47 | 27.6% | ₹232 cr |
| 04 Aug '26 | 892.00 | 900.00 | 855.00 | 870.90 | −12.75 | −1.44% | 0.07 cr | 883.34 | 42.5% | ₹59 cr |
| 03 Aug '26 | 840.00 | 889.00 | 822.05 | 883.65 | +50.10 | +6.01% | 0.12 cr | 866.71 | 45.0% | ₹105 cr |
| 31 Jul '26 | 820.00 | 835.40 | 817.70 | 833.55 | +20.55 | +2.53% | 0.04 cr | 828.90 | 45.0% | ₹32 cr |
| 30 Jul '26 | 767.55 | 842.00 | 764.00 | 813.00 | +39.45 | +5.10% | 0.19 cr | 817.62 | 27.9% | ₹153 cr |
| 29 Jul '26 | 784.80 | 795.00 | 755.55 | 773.55 | −11.75 | −1.50% | 0.02 cr | 779.00 | 49.0% | ₹19 cr |
| 28 Jul '26 | 808.75 | 810.00 | 773.20 | 785.30 | −16.15 | −2.02% | 0.03 cr | 793.52 | 36.6% | ₹27 cr |
| 27 Jul '26 | 787.95 | 809.00 | 770.00 | 801.45 | +21.60 | +2.77% | 0.05 cr | 790.91 | 53.6% | ₹36 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.
