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 | 838.55 | 868.00 | 838.55 | 852.85 | +10.15 | +1.20% | 0.03 cr | 859.19 | 47.6% | ₹28 cr |
| 03 Sep '26 | 850.00 | 852.90 | 834.00 | 842.70 | +1.50 | +0.18% | 0.02 cr | 842.23 | 45.6% | ₹16 cr |
| 02 Sep '26 | 803.00 | 849.50 | 800.00 | 841.20 | +38.05 | +4.74% | 0.10 cr | 835.42 | 26.3% | ₹80 cr |
| 01 Sep '26 | 798.30 | 809.00 | 795.50 | 803.15 | +4.85 | +0.61% | 0.01 cr | 801.84 | 52.4% | ₹8 cr |
| 31 Aug '26 | 811.00 | 811.00 | 783.10 | 798.30 | −5.85 | −0.73% | 0.02 cr | 798.01 | 49.3% | ₹14 cr |
| 28 Aug '26 | 777.95 | 808.80 | 777.95 | 804.15 | +27.80 | +3.58% | 0.02 cr | 798.15 | 39.6% | ₹18 cr |
| 27 Aug '26 | 782.95 | 792.00 | 774.30 | 776.35 | −5.40 | −0.69% | 0.01 cr | 779.98 | 46.7% | ₹8 cr |
| 26 Aug '26 | 787.70 | 796.75 | 777.60 | 781.75 | −9.90 | −1.25% | 0.02 cr | 784.15 | 58.2% | ₹16 cr |
| 25 Aug '26 | 797.15 | 815.00 | 790.00 | 791.65 | −5.50 | −0.69% | 0.01 cr | 795.04 | 44.7% | ₹9 cr |
| 24 Aug '26 | 805.00 | 810.20 | 795.00 | 797.15 | −8.30 | −1.03% | 0.01 cr | 802.74 | 50.0% | ₹7 cr |
| 21 Aug '26 | 817.95 | 817.95 | 799.30 | 805.45 | −6.25 | −0.77% | 0.01 cr | 804.86 | 45.3% | ₹10 cr |
| 20 Aug '26 | 788.50 | 826.00 | 788.50 | 811.70 | +23.90 | +3.03% | 0.03 cr | 815.33 | 37.7% | ₹25 cr |
| 19 Aug '26 | 811.00 | 811.00 | 786.00 | 787.80 | −13.85 | −1.73% | 0.01 cr | 796.68 | 53.7% | ₹11 cr |
| 18 Aug '26 | 784.00 | 824.00 | 781.60 | 801.65 | +17.65 | +2.25% | 0.04 cr | 806.88 | 40.3% | ₹31 cr |
| 17 Aug '26 | 791.65 | 806.85 | 779.85 | 784.00 | −7.65 | −0.97% | 0.04 cr | 786.19 | 52.3% | ₹33 cr |
| 14 Aug '26 | 745.00 | 813.00 | 740.45 | 791.65 | −21.85 | −2.69% | 0.17 cr | 783.37 | 31.1% | ₹133 cr |
| 13 Aug '26 | 831.05 | 859.60 | 808.50 | 813.50 | −17.55 | −2.11% | 0.05 cr | 831.20 | 41.2% | ₹43 cr |
| 12 Aug '26 | 848.30 | 852.95 | 825.35 | 831.05 | −19.95 | −2.34% | 0.03 cr | 834.46 | 45.3% | ₹23 cr |
| 11 Aug '26 | 915.10 | 939.80 | 845.00 | 851.00 | −71.85 | −7.79% | 0.09 cr | 874.70 | 39.6% | ₹79 cr |
| 10 Aug '26 | 932.70 | 940.00 | 909.90 | 922.85 | −0.60 | −0.06% | 0.02 cr | 923.96 | 52.8% | ₹22 cr |
| 07 Aug '26 | 891.70 | 928.00 | 891.70 | 923.45 | +32.60 | +3.66% | 0.02 cr | 915.91 | 45.9% | ₹21 cr |
| 06 Aug '26 | 918.15 | 951.00 | 883.30 | 890.85 | −22.75 | −2.49% | 0.05 cr | 921.45 | 40.8% | ₹43 cr |
| 05 Aug '26 | 891.95 | 923.90 | 876.45 | 913.60 | +25.95 | +2.92% | 0.03 cr | 898.42 | 55.4% | ₹25 cr |
| 04 Aug '26 | 879.80 | 892.05 | 861.05 | 887.65 | +8.00 | +0.91% | 0.02 cr | 880.25 | 49.9% | ₹17 cr |
| 03 Aug '26 | 867.05 | 898.55 | 867.05 | 879.65 | +12.65 | +1.46% | 0.02 cr | 887.54 | 53.3% | ₹22 cr |
| 31 Jul '26 | 860.00 | 876.00 | 853.60 | 867.00 | +7.10 | +0.83% | 0.02 cr | 864.57 | 50.2% | ₹15 cr |
| 30 Jul '26 | 859.60 | 874.00 | 850.50 | 859.90 | +0.30 | +0.03% | 0.02 cr | 864.66 | 43.7% | ₹14 cr |
| 29 Jul '26 | 839.80 | 863.40 | 828.00 | 859.60 | +29.50 | +3.55% | 0.02 cr | 853.96 | 51.9% | ₹15 cr |
| 28 Jul '26 | 850.00 | 850.90 | 824.30 | 830.10 | −14.80 | −1.75% | 0.01 cr | 831.52 | 44.3% | ₹8 cr |
| 27 Jul '26 | 850.00 | 857.50 | 838.70 | 844.90 | +4.40 | +0.52% | 0.01 cr | 846.71 | 47.4% | ₹11 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.
