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 | 800.00 | 805.50 | 783.20 | 789.00 | −11.00 | −1.38% | 0.08 cr | 791.36 | 49.8% | ₹65 cr |
| 03 Sep '26 | 785.50 | 804.90 | 785.05 | 800.00 | +17.35 | +2.22% | 0.15 cr | 796.66 | 54.1% | ₹120 cr |
| 02 Sep '26 | 803.00 | 803.00 | 773.40 | 782.65 | −26.85 | −3.32% | 0.36 cr | 780.87 | 49.7% | ₹282 cr |
| 01 Sep '26 | 815.00 | 821.50 | 798.55 | 809.50 | −3.55 | −0.44% | 0.10 cr | 810.23 | 46.4% | ₹84 cr |
| 31 Aug '26 | 810.50 | 820.50 | 799.40 | 813.05 | −1.95 | −0.24% | 0.16 cr | 811.68 | 46.9% | ₹130 cr |
| 28 Aug '26 | 822.75 | 824.60 | 803.05 | 815.00 | −4.00 | −0.49% | 0.17 cr | 811.83 | 46.4% | ₹138 cr |
| 27 Aug '26 | 795.00 | 819.00 | 795.00 | 819.00 | +24.00 | +3.02% | 0.19 cr | 810.57 | 47.5% | ₹155 cr |
| 26 Aug '26 | 808.80 | 811.95 | 795.00 | 795.00 | −13.80 | −1.71% | 0.09 cr | 799.54 | 48.9% | ₹71 cr |
| 25 Aug '26 | 805.80 | 814.00 | 803.00 | 808.80 | −4.70 | −0.58% | 0.14 cr | 807.12 | 52.3% | ₹116 cr |
| 24 Aug '26 | 817.60 | 824.30 | 806.10 | 813.50 | −4.10 | −0.50% | 0.16 cr | 814.87 | 52.1% | ₹134 cr |
| 21 Aug '26 | 820.05 | 822.05 | 802.20 | 817.60 | −4.30 | −0.52% | 0.20 cr | 811.50 | 41.0% | ₹160 cr |
| 20 Aug '26 | 827.50 | 844.00 | 820.40 | 821.90 | −1.60 | −0.19% | 0.28 cr | 830.77 | 45.7% | ₹235 cr |
| 19 Aug '26 | 829.00 | 829.75 | 816.50 | 823.50 | −0.50 | −0.06% | 0.17 cr | 822.32 | 51.6% | ₹142 cr |
| 18 Aug '26 | 806.50 | 827.35 | 806.00 | 824.00 | +18.90 | +2.35% | 0.29 cr | 818.15 | 45.9% | ₹234 cr |
| 17 Aug '26 | 799.00 | 814.30 | 795.75 | 805.10 | +13.10 | +1.65% | 0.23 cr | 807.54 | 46.4% | ₹190 cr |
| 14 Aug '26 | 795.70 | 798.80 | 790.00 | 792.00 | −7.90 | −0.99% | 0.09 cr | 794.80 | 50.6% | ₹72 cr |
| 13 Aug '26 | 801.50 | 811.50 | 792.10 | 799.90 | −4.60 | −0.57% | 0.17 cr | 800.55 | 51.5% | ₹139 cr |
| 12 Aug '26 | 801.05 | 807.70 | 797.40 | 804.50 | +4.50 | +0.56% | 0.19 cr | 802.22 | 53.5% | ₹152 cr |
| 11 Aug '26 | 808.45 | 821.00 | 798.00 | 800.00 | −12.50 | −1.54% | 0.14 cr | 805.11 | 48.0% | ₹111 cr |
| 10 Aug '26 | 822.10 | 836.90 | 807.60 | 812.50 | −5.55 | −0.68% | 0.24 cr | 820.74 | 30.6% | ₹198 cr |
| 07 Aug '26 | 790.00 | 821.00 | 787.00 | 818.05 | +26.05 | +3.29% | 0.38 cr | 807.50 | 41.5% | ₹303 cr |
| 06 Aug '26 | 821.90 | 824.60 | 786.25 | 792.00 | −22.60 | −2.77% | 0.27 cr | 802.00 | 44.7% | ₹214 cr |
| 05 Aug '26 | 790.00 | 822.90 | 785.05 | 814.60 | +27.60 | +3.51% | 0.36 cr | 811.01 | 40.3% | ₹294 cr |
| 04 Aug '26 | 785.00 | 794.45 | 774.50 | 787.00 | +2.00 | +0.25% | 0.20 cr | 785.41 | 47.1% | ₹160 cr |
| 03 Aug '26 | 775.00 | 785.00 | 768.05 | 785.00 | +15.60 | +2.03% | 0.25 cr | 780.49 | 55.2% | ₹197 cr |
| 31 Jul '26 | 769.95 | 773.20 | 761.95 | 769.40 | +5.65 | +0.74% | 0.29 cr | 768.65 | 50.7% | ₹221 cr |
| 30 Jul '26 | 715.05 | 768.00 | 715.05 | 763.75 | +43.25 | +6.00% | 0.78 cr | 748.88 | 25.5% | ₹582 cr |
| 29 Jul '26 | 718.00 | 724.75 | 711.10 | 720.50 | +7.50 | +1.05% | 0.18 cr | 719.33 | 61.1% | ₹131 cr |
| 28 Jul '26 | 722.00 | 723.75 | 707.00 | 713.00 | −7.90 | −1.10% | 0.19 cr | 712.19 | 47.4% | ₹135 cr |
| 27 Jul '26 | 728.80 | 728.80 | 714.50 | 720.90 | +2.95 | +0.41% | 0.28 cr | 721.09 | 48.6% | ₹202 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.
