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 | 822.00 | 834.05 | 815.55 | 824.75 | +8.90 | +1.09% | 0.01 cr | 823.34 | 42.9% | ₹9 cr |
| 03 Sep '26 | 840.00 | 840.00 | 812.60 | 815.85 | −11.35 | −1.37% | 0.01 cr | 820.71 | 45.2% | ₹8 cr |
| 02 Sep '26 | 837.55 | 845.10 | 821.30 | 827.20 | −7.85 | −0.94% | 0.01 cr | 832.07 | 49.3% | ₹9 cr |
| 01 Sep '26 | 803.30 | 859.95 | 796.65 | 835.05 | +31.75 | +3.95% | 0.05 cr | 831.70 | 41.1% | ₹43 cr |
| 31 Aug '26 | 793.35 | 819.00 | 785.50 | 803.30 | +14.00 | +1.77% | 0.07 cr | 801.32 | 66.6% | ₹57 cr |
| 28 Aug '26 | 809.00 | 819.45 | 785.30 | 789.30 | −20.95 | −2.59% | 0.07 cr | 799.30 | 60.6% | ₹59 cr |
| 27 Aug '26 | 848.00 | 858.20 | 802.15 | 810.25 | −32.05 | −3.81% | 0.05 cr | 826.39 | 58.8% | ₹45 cr |
| 26 Aug '26 | 837.40 | 860.60 | 836.50 | 842.30 | +4.90 | +0.59% | 0.02 cr | 849.12 | 44.5% | ₹17 cr |
| 25 Aug '26 | 811.55 | 848.95 | 809.00 | 837.40 | +25.85 | +3.19% | 0.02 cr | 833.74 | 39.6% | ₹20 cr |
| 24 Aug '26 | 824.05 | 840.00 | 802.00 | 811.55 | −8.80 | −1.07% | 0.04 cr | 820.79 | 44.8% | ₹31 cr |
| 21 Aug '26 | 807.80 | 822.00 | 790.00 | 820.35 | +15.15 | +1.88% | 0.01 cr | 813.79 | 45.1% | ₹10 cr |
| 20 Aug '26 | 801.00 | 824.00 | 782.40 | 805.20 | +2.00 | +0.25% | 0.08 cr | 809.23 | 37.7% | ₹63 cr |
| 19 Aug '26 | 804.15 | 819.65 | 784.85 | 803.20 | −1.75 | −0.22% | 0.03 cr | 802.31 | 32.4% | ₹22 cr |
| 18 Aug '26 | 750.65 | 809.00 | 744.00 | 804.95 | +52.65 | +7.00% | 0.09 cr | 781.27 | 48.6% | ₹71 cr |
| 17 Aug '26 | 743.70 | 757.00 | 727.90 | 752.30 | +16.45 | +2.24% | 0.03 cr | 743.64 | 47.7% | ₹19 cr |
| 14 Aug '26 | 757.40 | 757.40 | 735.00 | 735.85 | −11.30 | −1.51% | 0.02 cr | 743.95 | 40.7% | ₹13 cr |
| 13 Aug '26 | 721.00 | 752.90 | 720.00 | 747.15 | +29.55 | +4.12% | 0.08 cr | 739.89 | 36.8% | ₹56 cr |
| 12 Aug '26 | 717.90 | 723.00 | 709.00 | 717.60 | −0.35 | −0.05% | 0.01 cr | 716.59 | 60.2% | ₹9 cr |
| 11 Aug '26 | 710.00 | 722.90 | 697.70 | 717.95 | +3.05 | +0.43% | 0.02 cr | 713.24 | 39.6% | ₹17 cr |
| 10 Aug '26 | 720.00 | 727.00 | 707.05 | 714.90 | −1.45 | −0.20% | 0.02 cr | 717.85 | 45.9% | ₹17 cr |
| 07 Aug '26 | 720.90 | 725.00 | 710.00 | 716.35 | −0.80 | −0.11% | 0.01 cr | 718.71 | 45.6% | ₹7 cr |
| 06 Aug '26 | 705.70 | 720.25 | 705.70 | 717.15 | +7.65 | +1.08% | 0.02 cr | 716.47 | 58.4% | ₹16 cr |
| 05 Aug '26 | 720.10 | 725.10 | 705.85 | 709.50 | −9.30 | −1.29% | 0.03 cr | 716.53 | 52.3% | ₹24 cr |
| 04 Aug '26 | 692.10 | 725.00 | 687.35 | 718.80 | +19.55 | +2.80% | 0.07 cr | 706.71 | 52.5% | ₹50 cr |
| 03 Aug '26 | 705.00 | 707.00 | 685.10 | 699.25 | +1.90 | +0.27% | 0.02 cr | 702.43 | 50.9% | ₹16 cr |
| 31 Jul '26 | 692.10 | 715.40 | 692.10 | 697.35 | +5.25 | +0.76% | 0.01 cr | 703.35 | 49.0% | ₹7 cr |
| 30 Jul '26 | 703.10 | 711.25 | 690.00 | 692.10 | −16.05 | −2.27% | 0.03 cr | 697.15 | 29.4% | ₹23 cr |
| 29 Jul '26 | 718.00 | 718.15 | 703.00 | 708.15 | −3.40 | −0.48% | 0.01 cr | 709.84 | 46.2% | ₹7 cr |
| 28 Jul '26 | 715.15 | 724.35 | 709.05 | 711.55 | −9.10 | −1.26% | 0.02 cr | 715.86 | 50.8% | ₹12 cr |
| 27 Jul '26 | 715.05 | 737.45 | 705.45 | 720.65 | +7.10 | +1.00% | 0.06 cr | 721.10 | 46.5% | ₹41 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.
