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 | 879.05 | 885.45 | 872.60 | 881.95 | +4.05 | +0.46% | 0.00 cr | 878.98 | 57.9% | ₹2 cr |
| 03 Sep '26 | 877.90 | 889.95 | 875.20 | 877.90 | +2.20 | +0.25% | 0.00 cr | 882.47 | 60.3% | ₹2 cr |
| 02 Sep '26 | 888.25 | 890.50 | 869.20 | 875.70 | −8.60 | −0.97% | 0.00 cr | 877.22 | 52.9% | ₹3 cr |
| 01 Sep '26 | 882.90 | 901.00 | 877.25 | 884.30 | +1.40 | +0.16% | 0.00 cr | 891.36 | 42.0% | ₹3 cr |
| 31 Aug '26 | 877.20 | 885.65 | 865.00 | 882.90 | +5.70 | +0.65% | 0.00 cr | 876.64 | 53.6% | ₹2 cr |
| 28 Aug '26 | 871.95 | 896.60 | 866.45 | 877.20 | +2.70 | +0.31% | 0.00 cr | 877.28 | 53.5% | ₹2 cr |
| 27 Aug '26 | 897.30 | 897.30 | 872.10 | 874.50 | −17.10 | −1.92% | 0.00 cr | 883.36 | 49.0% | ₹3 cr |
| 26 Aug '26 | 878.85 | 899.35 | 875.05 | 891.60 | +17.25 | +1.97% | 0.00 cr | 887.94 | 50.7% | ₹2 cr |
| 25 Aug '26 | 897.00 | 898.45 | 872.00 | 874.35 | −18.80 | −2.10% | 0.00 cr | 882.23 | 56.7% | ₹3 cr |
| 24 Aug '26 | 913.15 | 927.55 | 890.25 | 893.15 | −19.95 | −2.18% | 0.01 cr | 909.03 | 58.9% | ₹6 cr |
| 21 Aug '26 | 922.40 | 925.95 | 910.65 | 913.10 | −9.30 | −1.01% | 0.00 cr | 917.38 | 56.3% | ₹2 cr |
| 20 Aug '26 | 951.00 | 958.15 | 917.10 | 922.40 | −20.60 | −2.18% | 0.00 cr | 939.87 | 49.7% | ₹4 cr |
| 19 Aug '26 | 938.25 | 951.00 | 926.55 | 943.00 | +6.80 | +0.73% | 0.01 cr | 941.81 | 48.4% | ₹7 cr |
| 18 Aug '26 | 909.00 | 938.45 | 903.55 | 936.20 | +26.70 | +2.94% | 0.01 cr | 928.48 | 63.0% | ₹8 cr |
| 17 Aug '26 | 899.80 | 912.00 | 897.80 | 909.50 | +11.25 | +1.25% | 0.00 cr | 905.43 | 58.9% | ₹3 cr |
| 14 Aug '26 | 878.05 | 916.35 | 878.05 | 898.25 | +16.30 | +1.85% | 0.01 cr | 905.28 | 44.6% | ₹11 cr |
| 13 Aug '26 | 880.55 | 888.95 | 871.90 | 881.95 | +1.40 | +0.16% | 0.01 cr | 881.91 | 48.6% | ₹10 cr |
| 12 Aug '26 | 883.90 | 897.95 | 877.35 | 880.55 | +3.65 | +0.42% | 0.01 cr | 885.57 | 39.6% | ₹6 cr |
| 11 Aug '26 | 899.00 | 916.35 | 872.85 | 876.90 | −78.80 | −8.25% | 0.03 cr | 895.47 | 48.6% | ₹23 cr |
| 10 Aug '26 | 960.00 | 960.00 | 925.00 | 955.70 | +14.40 | +1.53% | 0.01 cr | 943.33 | 56.2% | ₹9 cr |
| 07 Aug '26 | 943.90 | 954.95 | 926.30 | 941.30 | +7.15 | +0.77% | 0.01 cr | 940.83 | 59.3% | ₹13 cr |
| 06 Aug '26 | 901.35 | 973.00 | 895.55 | 934.15 | +32.80 | +3.64% | 0.04 cr | 943.59 | 36.6% | ₹40 cr |
| 05 Aug '26 | 897.00 | 907.50 | 890.20 | 901.35 | +13.40 | +1.51% | 0.00 cr | 902.45 | 63.0% | ₹4 cr |
| 04 Aug '26 | 912.30 | 917.90 | 884.25 | 887.95 | −24.35 | −2.67% | 0.00 cr | 893.47 | 53.5% | ₹4 cr |
| 03 Aug '26 | 871.30 | 916.00 | 871.30 | 912.30 | +41.00 | +4.71% | 0.01 cr | 901.94 | 51.3% | ₹8 cr |
| 31 Jul '26 | 862.40 | 881.20 | 853.25 | 871.30 | +15.75 | +1.84% | 0.00 cr | 872.21 | 45.6% | ₹4 cr |
| 30 Jul '26 | 843.60 | 894.55 | 831.55 | 855.55 | +11.95 | +1.42% | 0.04 cr | 865.95 | 31.1% | ₹34 cr |
| 29 Jul '26 | 831.00 | 847.15 | 826.60 | 843.60 | +13.10 | +1.58% | 0.00 cr | 838.52 | 62.8% | ₹2 cr |
| 28 Jul '26 | 836.20 | 836.20 | 826.00 | 830.50 | −4.05 | −0.49% | 0.00 cr | 830.15 | 61.0% | ₹1 cr |
| 27 Jul '26 | 834.00 | 847.00 | 831.30 | 834.55 | +8.10 | +0.98% | 0.00 cr | 837.79 | 46.5% | ₹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.
