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 | 771.65 | 780.50 | 765.00 | 768.35 | −4.40 | −0.57% | 0.01 cr | 772.11 | 53.6% | ₹8 cr |
| 03 Sep '26 | 784.90 | 784.90 | 771.10 | 772.75 | −5.55 | −0.71% | 0.01 cr | 775.73 | 56.0% | ₹5 cr |
| 02 Sep '26 | 786.10 | 788.85 | 777.00 | 778.30 | −10.00 | −1.27% | 0.01 cr | 780.58 | 50.3% | ₹5 cr |
| 01 Sep '26 | 770.00 | 791.75 | 765.95 | 788.30 | +21.40 | +2.79% | 0.02 cr | 783.73 | 52.5% | ₹14 cr |
| 31 Aug '26 | 789.00 | 789.25 | 763.40 | 766.90 | −16.85 | −2.15% | 0.01 cr | 770.14 | 56.5% | ₹9 cr |
| 28 Aug '26 | 794.00 | 800.00 | 780.15 | 783.75 | −9.30 | −1.17% | 0.01 cr | 786.69 | 57.7% | ₹9 cr |
| 27 Aug '26 | 796.90 | 803.00 | 784.55 | 793.05 | −2.75 | −0.35% | 0.02 cr | 794.58 | 47.4% | ₹15 cr |
| 26 Aug '26 | 768.20 | 803.70 | 768.20 | 795.80 | +28.40 | +3.70% | 0.04 cr | 789.84 | 41.9% | ₹29 cr |
| 25 Aug '26 | 781.00 | 786.40 | 764.65 | 767.40 | −11.90 | −1.53% | 0.02 cr | 770.93 | 56.1% | ₹13 cr |
| 24 Aug '26 | 768.50 | 787.20 | 764.00 | 779.30 | +18.40 | +2.42% | 0.02 cr | 781.20 | 46.4% | ₹16 cr |
| 21 Aug '26 | 767.25 | 770.95 | 757.00 | 760.90 | −2.55 | −0.33% | 0.02 cr | 762.47 | 60.1% | ₹18 cr |
| 20 Aug '26 | 774.00 | 783.45 | 762.10 | 763.45 | −7.25 | −0.94% | 0.02 cr | 772.84 | 58.6% | ₹13 cr |
| 19 Aug '26 | 774.85 | 798.85 | 761.10 | 770.70 | −0.40 | −0.05% | 0.03 cr | 782.59 | 56.4% | ₹22 cr |
| 18 Aug '26 | 789.90 | 794.70 | 770.05 | 771.10 | −16.00 | −2.03% | 0.02 cr | 775.32 | 65.2% | ₹13 cr |
| 17 Aug '26 | 782.00 | 793.00 | 776.00 | 787.10 | +0.70 | +0.09% | 0.01 cr | 784.24 | 55.1% | ₹6 cr |
| 14 Aug '26 | 792.70 | 793.65 | 782.10 | 786.40 | −6.30 | −0.79% | 0.01 cr | 786.71 | 56.3% | ₹9 cr |
| 13 Aug '26 | 797.00 | 800.00 | 785.05 | 792.70 | −5.15 | −0.65% | 0.01 cr | 792.95 | 44.2% | ₹11 cr |
| 12 Aug '26 | 803.30 | 808.85 | 795.05 | 797.85 | −8.55 | −1.06% | 0.01 cr | 801.62 | 49.2% | ₹11 cr |
| 11 Aug '26 | 812.60 | 815.00 | 803.10 | 806.40 | −6.20 | −0.76% | 0.01 cr | 808.68 | 56.8% | ₹8 cr |
| 10 Aug '26 | 814.55 | 817.15 | 803.75 | 812.60 | −1.45 | −0.18% | 0.01 cr | 809.28 | 53.9% | ₹10 cr |
| 07 Aug '26 | 817.95 | 823.65 | 809.00 | 814.05 | −8.55 | −1.04% | 0.02 cr | 815.32 | 67.0% | ₹20 cr |
| 06 Aug '26 | 828.00 | 829.90 | 817.65 | 822.60 | −0.30 | −0.04% | 0.02 cr | 822.32 | 53.6% | ₹17 cr |
| 05 Aug '26 | 848.00 | 848.60 | 820.10 | 822.90 | −17.75 | −2.11% | 0.02 cr | 828.54 | 57.3% | ₹19 cr |
| 04 Aug '26 | 826.15 | 843.90 | 826.15 | 840.65 | +14.50 | +1.76% | 0.02 cr | 837.22 | 60.7% | ₹17 cr |
| 03 Aug '26 | 825.00 | 849.00 | 817.10 | 826.15 | +6.40 | +0.78% | 0.04 cr | 834.93 | 52.1% | ₹30 cr |
| 31 Jul '26 | 836.65 | 836.65 | 816.00 | 819.75 | −0.25 | −0.03% | 0.02 cr | 820.86 | 65.1% | ₹20 cr |
| 30 Jul '26 | 820.00 | 840.00 | 815.65 | 820.00 | −4.70 | −0.57% | 0.03 cr | 824.74 | 52.4% | ₹22 cr |
| 29 Jul '26 | 880.90 | 885.90 | 807.55 | 824.70 | −52.30 | −5.96% | 0.10 cr | 834.02 | 34.7% | ₹80 cr |
| 28 Jul '26 | 889.00 | 892.20 | 874.50 | 877.00 | −11.60 | −1.31% | 0.01 cr | 881.52 | 58.6% | ₹6 cr |
| 27 Jul '26 | 877.00 | 892.55 | 877.00 | 888.60 | +15.65 | +1.79% | 0.01 cr | 887.87 | 48.8% | ₹9 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.
