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 | 795.00 | 809.90 | 783.00 | 796.55 | +2.35 | +0.30% | 0.02 cr | 792.09 | 10.9% | ₹19 cr |
| 03 Sep '26 | 765.80 | 806.65 | 765.80 | 794.20 | +28.90 | +3.78% | 0.03 cr | 790.65 | 13.8% | ₹25 cr |
| 02 Sep '26 | 772.30 | 773.10 | 760.15 | 765.30 | −11.90 | −1.53% | 0.02 cr | 765.19 | 5.0% | ₹14 cr |
| 01 Sep '26 | 765.00 | 780.50 | 761.55 | 777.20 | +7.30 | +0.95% | 0.02 cr | 769.46 | 4.2% | ₹13 cr |
| 31 Aug '26 | 776.25 | 785.60 | 755.40 | 769.90 | −9.35 | −1.20% | 0.03 cr | 764.08 | 8.8% | ₹23 cr |
| 28 Aug '26 | 781.00 | 786.20 | 776.25 | 779.25 | −4.25 | −0.54% | 0.02 cr | 782.77 | 4.4% | ₹13 cr |
| 27 Aug '26 | 773.65 | 788.35 | 771.10 | 783.50 | +9.85 | +1.27% | 0.02 cr | 783.07 | 7.4% | ₹16 cr |
| 26 Aug '26 | 793.90 | 798.60 | 770.00 | 773.65 | −16.95 | −2.14% | 0.03 cr | 776.83 | 18.5% | ₹22 cr |
| 25 Aug '26 | 795.00 | 799.05 | 785.00 | 790.60 | −4.80 | −0.60% | 0.02 cr | 792.33 | 8.6% | ₹16 cr |
| 24 Aug '26 | 799.60 | 806.70 | 790.50 | 795.40 | +0.10 | +0.01% | 0.02 cr | 797.85 | 9.7% | ₹16 cr |
| 21 Aug '26 | 798.00 | 809.40 | 792.30 | 795.30 | −5.70 | −0.71% | 0.02 cr | 803.83 | 10.5% | ₹17 cr |
| 20 Aug '26 | 787.20 | 804.90 | 786.95 | 801.00 | +16.10 | +2.05% | 0.02 cr | 794.83 | 4.5% | ₹15 cr |
| 19 Aug '26 | 809.00 | 812.00 | 781.00 | 784.90 | −16.05 | −2.00% | 0.02 cr | 795.47 | 8.4% | ₹15 cr |
| 18 Aug '26 | 806.00 | 810.20 | 792.20 | 800.95 | −4.10 | −0.51% | 0.02 cr | 804.23 | 5.6% | ₹14 cr |
| 17 Aug '26 | 811.05 | 812.20 | 800.00 | 805.05 | −4.20 | −0.52% | 0.02 cr | 805.48 | 4.4% | ₹13 cr |
| 14 Aug '26 | 803.90 | 816.70 | 802.40 | 809.25 | +8.20 | +1.02% | 0.02 cr | 808.03 | 5.5% | ₹16 cr |
| 13 Aug '26 | 805.00 | 809.50 | 800.00 | 801.05 | −6.90 | −0.85% | 0.02 cr | 806.01 | 3.5% | ₹14 cr |
| 12 Aug '26 | 814.90 | 814.90 | 801.05 | 807.95 | −6.95 | −0.85% | 0.02 cr | 805.37 | 6.4% | ₹14 cr |
| 11 Aug '26 | 822.00 | 824.00 | 811.40 | 814.90 | −9.75 | −1.18% | 0.02 cr | 817.26 | 6.5% | ₹14 cr |
| 10 Aug '26 | 810.00 | 835.90 | 802.30 | 824.65 | +22.35 | +2.79% | 0.04 cr | 826.33 | 9.5% | ₹29 cr |
| 07 Aug '26 | 800.00 | 811.00 | 795.00 | 802.30 | −12.70 | −1.56% | 0.03 cr | 804.29 | 10.2% | ₹23 cr |
| 06 Aug '26 | 814.60 | 824.00 | 810.80 | 815.00 | +1.30 | +0.16% | 0.02 cr | 816.09 | 9.3% | ₹17 cr |
| 05 Aug '26 | 827.90 | 833.00 | 811.05 | 813.70 | −4.65 | −0.57% | 0.02 cr | 824.62 | 8.8% | ₹16 cr |
| 04 Aug '26 | 833.65 | 833.65 | 815.00 | 818.35 | −15.30 | −1.84% | 0.02 cr | 830.37 | 8.7% | ₹14 cr |
| 03 Aug '26 | 824.80 | 838.00 | 822.15 | 833.65 | +13.20 | +1.61% | 0.02 cr | 829.78 | 19.9% | ₹20 cr |
| 31 Jul '26 | 814.30 | 824.50 | 811.20 | 820.45 | +7.00 | +0.86% | 0.02 cr | 815.59 | 6.5% | ₹15 cr |
| 30 Jul '26 | 824.15 | 824.15 | 803.20 | 813.45 | −6.15 | −0.75% | 0.02 cr | 816.83 | 7.3% | ₹18 cr |
| 29 Jul '26 | 801.00 | 829.50 | 796.50 | 819.60 | +19.30 | +2.41% | 0.03 cr | 813.39 | 15.5% | ₹22 cr |
| 28 Jul '26 | 791.00 | 811.55 | 791.00 | 800.30 | +9.50 | +1.20% | 0.03 cr | 802.47 | 20.7% | ₹28 cr |
| 27 Jul '26 | 783.90 | 797.70 | 780.55 | 790.80 | +22.45 | +2.92% | 0.04 cr | 789.85 | 20.7% | ₹29 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.
