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 | 926.00 | 930.95 | 917.00 | 920.30 | −7.60 | −0.82% | 0.00 cr | 920.82 | 79.1% | ₹2 cr |
| 03 Sep '26 | 915.15 | 936.00 | 907.00 | 927.90 | +11.00 | +1.20% | 0.00 cr | 922.49 | 59.8% | ₹1 cr |
| 02 Sep '26 | 913.05 | 931.00 | 910.05 | 916.90 | +1.05 | +0.11% | 0.00 cr | 922.07 | 73.5% | ₹0 cr |
| 01 Sep '26 | 928.15 | 949.65 | 911.00 | 915.85 | −12.30 | −1.33% | 0.00 cr | 929.32 | 72.5% | ₹2 cr |
| 31 Aug '26 | 930.00 | 930.00 | 906.80 | 928.15 | +8.20 | +0.89% | 0.00 cr | 917.35 | 74.8% | ₹2 cr |
| 28 Aug '26 | 922.00 | 928.00 | 912.00 | 919.95 | −4.55 | −0.49% | 0.00 cr | 922.06 | 86.7% | ₹2 cr |
| 27 Aug '26 | 941.45 | 946.90 | 918.20 | 924.50 | −16.95 | −1.80% | 0.00 cr | 933.38 | 69.3% | ₹2 cr |
| 26 Aug '26 | 935.00 | 954.95 | 930.00 | 941.45 | +21.10 | +2.29% | 0.00 cr | 942.32 | 62.1% | ₹4 cr |
| 25 Aug '26 | 893.00 | 929.90 | 888.40 | 920.35 | +27.50 | +3.08% | 0.01 cr | 917.53 | 69.0% | ₹5 cr |
| 24 Aug '26 | 836.50 | 898.85 | 836.50 | 892.85 | +39.80 | +4.67% | 0.01 cr | 883.80 | 79.3% | ₹5 cr |
| 21 Aug '26 | 848.00 | 858.30 | 816.05 | 853.05 | +13.10 | +1.56% | 0.00 cr | 841.97 | 61.9% | ₹4 cr |
| 20 Aug '26 | 839.50 | 847.00 | 838.00 | 839.95 | +0.30 | +0.04% | 0.00 cr | 842.04 | 91.6% | ₹3 cr |
| 19 Aug '26 | 845.00 | 850.00 | 820.00 | 839.65 | +25.60 | +3.14% | 0.00 cr | 835.21 | 67.5% | ₹3 cr |
| 18 Aug '26 | 785.85 | 815.00 | 782.00 | 814.05 | +28.20 | +3.59% | 0.00 cr | 799.54 | 70.4% | ₹2 cr |
| 17 Aug '26 | 795.00 | 800.00 | 775.15 | 785.85 | −2.15 | −0.27% | 0.00 cr | 785.89 | 66.7% | ₹1 cr |
| 14 Aug '26 | 785.00 | 798.00 | 773.00 | 788.00 | +2.70 | +0.34% | 0.00 cr | 784.61 | 77.7% | ₹1 cr |
| 13 Aug '26 | 787.30 | 794.95 | 765.00 | 785.30 | −2.00 | −0.25% | 0.00 cr | 779.17 | 64.9% | ₹3 cr |
| 12 Aug '26 | 805.00 | 806.00 | 780.00 | 787.30 | −13.95 | −1.74% | 0.00 cr | 791.99 | 63.1% | ₹2 cr |
| 11 Aug '26 | 810.00 | 815.00 | 797.00 | 801.25 | −6.20 | −0.77% | 0.00 cr | 805.94 | 86.7% | ₹1 cr |
| 10 Aug '26 | 812.00 | 822.00 | 795.00 | 807.45 | −4.60 | −0.57% | 0.00 cr | 813.07 | 58.0% | ₹2 cr |
| 07 Aug '26 | 811.00 | 825.00 | 791.00 | 812.05 | −4.10 | −0.50% | 0.00 cr | 809.23 | 54.1% | ₹2 cr |
| 06 Aug '26 | 809.00 | 820.00 | 805.05 | 816.15 | +6.50 | +0.80% | 0.00 cr | 811.94 | 39.6% | ₹1 cr |
| 05 Aug '26 | 811.00 | 815.00 | 800.70 | 809.65 | +5.25 | +0.65% | 0.00 cr | 809.10 | 80.2% | ₹1 cr |
| 04 Aug '26 | 820.60 | 828.10 | 790.00 | 804.40 | −27.20 | −3.27% | 0.00 cr | 805.26 | 68.5% | ₹3 cr |
| 03 Aug '26 | 849.50 | 860.00 | 829.00 | 831.60 | −12.90 | −1.53% | 0.00 cr | 838.47 | 65.5% | ₹1 cr |
| 31 Jul '26 | 920.00 | 920.00 | 831.00 | 844.50 | −95.95 | −10.20% | 0.00 cr | 874.59 | 57.3% | ₹4 cr |
| 30 Jul '26 | 940.00 | 969.00 | 930.00 | 940.45 | +5.05 | +0.54% | 0.00 cr | 945.78 | 73.6% | ₹4 cr |
| 29 Jul '26 | 935.00 | 967.00 | 930.00 | 935.40 | −8.05 | −0.85% | 0.00 cr | 949.12 | 68.3% | ₹4 cr |
| 28 Jul '26 | 935.00 | 956.40 | 919.00 | 943.45 | +23.75 | +2.58% | 0.00 cr | 938.46 | 73.8% | ₹2 cr |
| 27 Jul '26 | 909.00 | 979.00 | 908.00 | 919.70 | +25.90 | +2.90% | 0.03 cr | 935.11 | 43.9% | ₹28 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.
