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 | 840.90 | 849.00 | 825.00 | 832.55 | −7.20 | −0.86% | 0.01 cr | 832.51 | 49.5% | ₹8 cr |
| 03 Sep '26 | 847.00 | 877.00 | 828.75 | 839.75 | −4.65 | −0.55% | 0.04 cr | 853.35 | 40.9% | ₹35 cr |
| 02 Sep '26 | 851.55 | 858.80 | 834.55 | 844.40 | −2.70 | −0.32% | 0.01 cr | 846.29 | 48.0% | ₹10 cr |
| 01 Sep '26 | 850.90 | 858.40 | 833.40 | 847.10 | −2.10 | −0.25% | 0.02 cr | 846.71 | 41.8% | ₹18 cr |
| 31 Aug '26 | 797.50 | 859.00 | 795.00 | 849.20 | +51.70 | +6.48% | 0.08 cr | 842.06 | 40.6% | ₹67 cr |
| 28 Aug '26 | 815.00 | 815.00 | 790.80 | 797.50 | −11.55 | −1.43% | 0.01 cr | 799.13 | 49.8% | ₹4 cr |
| 27 Aug '26 | 818.00 | 821.60 | 798.00 | 809.05 | −7.55 | −0.92% | 0.01 cr | 806.83 | 54.9% | ₹6 cr |
| 26 Aug '26 | 796.00 | 819.00 | 796.00 | 816.60 | +21.20 | +2.67% | 0.01 cr | 813.67 | 49.4% | ₹7 cr |
| 25 Aug '26 | 822.00 | 826.80 | 794.40 | 795.40 | −25.85 | −3.15% | 0.02 cr | 808.07 | 44.6% | ₹13 cr |
| 24 Aug '26 | 776.05 | 824.40 | 763.25 | 821.25 | +45.80 | +5.91% | 0.04 cr | 803.53 | 54.4% | ₹30 cr |
| 21 Aug '26 | 776.00 | 783.30 | 766.95 | 775.45 | −0.50 | −0.06% | 0.01 cr | 774.68 | 61.8% | ₹5 cr |
| 20 Aug '26 | 764.10 | 793.90 | 761.25 | 775.95 | +19.40 | +2.56% | 0.01 cr | 777.49 | 38.6% | ₹9 cr |
| 19 Aug '26 | 774.65 | 775.95 | 748.50 | 756.55 | −17.70 | −2.29% | 0.01 cr | 757.38 | 69.2% | ₹8 cr |
| 18 Aug '26 | 748.50 | 776.60 | 740.30 | 774.25 | +25.75 | +3.44% | 0.01 cr | 770.30 | 54.8% | ₹8 cr |
| 17 Aug '26 | 754.00 | 774.35 | 738.00 | 748.50 | −2.20 | −0.29% | 0.01 cr | 745.13 | 45.1% | ₹7 cr |
| 14 Aug '26 | 775.40 | 781.95 | 748.00 | 750.70 | −24.70 | −3.19% | 0.01 cr | 759.85 | 55.9% | ₹9 cr |
| 13 Aug '26 | 798.00 | 799.20 | 768.70 | 775.40 | −23.70 | −2.97% | 0.01 cr | 781.31 | 52.1% | ₹8 cr |
| 12 Aug '26 | 795.00 | 805.00 | 792.50 | 799.10 | +6.25 | +0.79% | 0.01 cr | 798.04 | 56.3% | ₹8 cr |
| 11 Aug '26 | 808.90 | 810.70 | 786.55 | 792.85 | −16.00 | −1.98% | 0.01 cr | 795.93 | 49.4% | ₹8 cr |
| 10 Aug '26 | 793.50 | 837.00 | 793.50 | 808.85 | +11.30 | +1.42% | 0.05 cr | 818.89 | 48.6% | ₹44 cr |
| 07 Aug '26 | 804.80 | 819.00 | 793.00 | 797.55 | −2.65 | −0.33% | 0.02 cr | 807.56 | 25.6% | ₹20 cr |
| 06 Aug '26 | 768.95 | 849.80 | 760.00 | 800.20 | +44.20 | +5.85% | 0.33 cr | 819.33 | 12.8% | ₹274 cr |
| 05 Aug '26 | 763.50 | 786.00 | 750.55 | 756.00 | −3.85 | −0.51% | 0.02 cr | 769.38 | 46.5% | ₹17 cr |
| 04 Aug '26 | 787.10 | 813.65 | 754.55 | 759.85 | +5.25 | +0.70% | 0.10 cr | 774.65 | 29.4% | ₹76 cr |
| 03 Aug '26 | 788.00 | 795.95 | 726.30 | 754.60 | −23.80 | −3.06% | 0.02 cr | 769.56 | 53.9% | ₹15 cr |
| 31 Jul '26 | 810.00 | 817.90 | 775.00 | 778.40 | −22.80 | −2.85% | 0.02 cr | 791.69 | 64.5% | ₹15 cr |
| 30 Jul '26 | 814.65 | 815.05 | 796.50 | 801.20 | −6.00 | −0.74% | 0.01 cr | 807.34 | 57.3% | ₹8 cr |
| 29 Jul '26 | 796.70 | 818.00 | 796.70 | 807.20 | +10.50 | +1.32% | 0.01 cr | 809.43 | 61.4% | ₹11 cr |
| 28 Jul '26 | 804.80 | 815.00 | 787.60 | 796.70 | +0.80 | +0.10% | 0.01 cr | 802.05 | 43.8% | ₹11 cr |
| 27 Jul '26 | 771.05 | 814.70 | 771.05 | 795.90 | +22.50 | +2.91% | 0.02 cr | 796.13 | 61.7% | ₹17 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.
