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 | 956.15 | 973.90 | 946.20 | 964.15 | +8.00 | +0.84% | 0.07 cr | 963.70 | 38.0% | ₹63 cr |
| 03 Sep '26 | 935.00 | 966.45 | 923.60 | 956.15 | +27.60 | +2.97% | 0.19 cr | 952.16 | 41.8% | ₹178 cr |
| 02 Sep '26 | 889.00 | 930.85 | 887.05 | 928.55 | +38.85 | +4.37% | 0.15 cr | 917.92 | 42.6% | ₹135 cr |
| 01 Sep '26 | 950.00 | 952.00 | 874.00 | 889.70 | −59.60 | −6.28% | 0.22 cr | 900.27 | 37.9% | ₹201 cr |
| 31 Aug '26 | 907.15 | 950.00 | 873.20 | 949.30 | +45.50 | +5.03% | 0.26 cr | 931.51 | 38.2% | ₹240 cr |
| 28 Aug '26 | 901.00 | 910.00 | 890.70 | 903.80 | +1.95 | +0.22% | 0.09 cr | 901.14 | 44.8% | ₹79 cr |
| 27 Aug '26 | 860.75 | 919.00 | 858.65 | 901.85 | +41.10 | +4.77% | 0.23 cr | 883.02 | 46.0% | ₹201 cr |
| 26 Aug '26 | 864.00 | 868.40 | 851.05 | 860.75 | −0.80 | −0.09% | 0.07 cr | 860.39 | 41.1% | ₹63 cr |
| 25 Aug '26 | 859.00 | 869.00 | 835.50 | 861.55 | +5.75 | +0.67% | 0.12 cr | 851.28 | 27.5% | ₹102 cr |
| 24 Aug '26 | 819.00 | 866.65 | 811.25 | 855.80 | +40.85 | +5.01% | 0.30 cr | 848.87 | 29.4% | ₹255 cr |
| 21 Aug '26 | 825.00 | 825.00 | 810.30 | 814.95 | −6.00 | −0.73% | 0.07 cr | 818.79 | 48.6% | ₹58 cr |
| 20 Aug '26 | 814.00 | 834.10 | 808.35 | 820.95 | +13.20 | +1.63% | 0.13 cr | 824.34 | 45.2% | ₹108 cr |
| 19 Aug '26 | 810.00 | 819.00 | 802.35 | 807.75 | −2.05 | −0.25% | 0.06 cr | 808.75 | 48.9% | ₹50 cr |
| 18 Aug '26 | 808.00 | 823.00 | 807.80 | 809.80 | +0.50 | +0.06% | 0.06 cr | 815.03 | 54.4% | ₹49 cr |
| 17 Aug '26 | 822.00 | 825.00 | 803.05 | 809.30 | −12.70 | −1.55% | 0.07 cr | 812.76 | 43.9% | ₹61 cr |
| 14 Aug '26 | 811.60 | 825.00 | 810.05 | 822.00 | +14.95 | +1.85% | 0.10 cr | 817.07 | 49.8% | ₹85 cr |
| 13 Aug '26 | 803.90 | 813.00 | 769.10 | 807.05 | +1.85 | +0.23% | 0.14 cr | 793.02 | 38.8% | ₹110 cr |
| 12 Aug '26 | 819.50 | 820.95 | 800.10 | 805.20 | −14.50 | −1.77% | 0.10 cr | 811.22 | 40.9% | ₹79 cr |
| 11 Aug '26 | 809.45 | 825.40 | 804.25 | 819.70 | +12.15 | +1.50% | 0.24 cr | 818.13 | 34.3% | ₹198 cr |
| 10 Aug '26 | 770.30 | 819.00 | 770.30 | 807.55 | +47.80 | +6.29% | 0.64 cr | 795.19 | 26.9% | ₹507 cr |
| 07 Aug '26 | 740.00 | 773.75 | 731.45 | 759.75 | +20.95 | +2.84% | 0.63 cr | 754.79 | 12.6% | ₹476 cr |
| 06 Aug '26 | 739.10 | 786.15 | 730.30 | 738.80 | +17.05 | +2.36% | 2.07 cr | 759.27 | 12.0% | ₹1,574 cr |
| 05 Aug '26 | 650.00 | 753.85 | 636.85 | 721.75 | +77.10 | +11.96% | 1.66 cr | 714.35 | 13.0% | ₹1,186 cr |
| 04 Aug '26 | 622.95 | 655.75 | 621.25 | 644.65 | +21.10 | +3.38% | 0.14 cr | 643.93 | 44.5% | ₹93 cr |
| 03 Aug '26 | 616.10 | 629.75 | 614.10 | 623.55 | +12.30 | +2.01% | 0.05 cr | 621.81 | 51.0% | ₹30 cr |
| 31 Jul '26 | 604.40 | 614.95 | 601.15 | 611.25 | +8.30 | +1.38% | 0.05 cr | 610.00 | 51.6% | ₹30 cr |
| 30 Jul '26 | 606.90 | 613.35 | 601.00 | 602.95 | −1.65 | −0.27% | 0.02 cr | 606.89 | 52.6% | ₹15 cr |
| 29 Jul '26 | 612.00 | 616.30 | 600.10 | 604.60 | −0.60 | −0.10% | 0.04 cr | 606.00 | 46.0% | ₹23 cr |
| 28 Jul '26 | 625.00 | 625.25 | 600.55 | 605.20 | −15.40 | −2.48% | 0.04 cr | 607.80 | 46.8% | ₹26 cr |
| 27 Jul '26 | 615.00 | 626.50 | 607.10 | 620.60 | +14.40 | +2.38% | 0.03 cr | 621.18 | 42.8% | ₹19 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.
