End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 806.00 | 818.00 | 796.00 | 799.25 | −6.75 | −0.84% | 0.00 cr | 801.11 | ₹0 cr |
| 03 Sep '26 | 819.90 | 819.90 | 806.00 | 806.00 | −1.00 | −0.12% | 0.00 cr | 814.62 | ₹0 cr |
| 02 Sep '26 | 838.00 | 838.00 | 800.00 | 807.00 | −8.10 | −0.99% | 0.00 cr | 806.82 | ₹0 cr |
| 01 Sep '26 | 824.00 | 835.00 | 800.00 | 815.10 | −0.45 | −0.06% | 0.00 cr | 815.72 | ₹0 cr |
| 31 Aug '26 | 785.00 | 824.25 | 785.00 | 815.55 | +30.55 | +3.89% | 0.00 cr | 809.12 | ₹0 cr |
| 28 Aug '26 | 785.00 | 786.00 | 785.00 | 785.00 | +0.00 | +0.00% | 0.00 cr | 785.01 | ₹0 cr |
| 27 Aug '26 | 780.00 | 785.00 | 780.00 | 785.00 | +4.95 | +0.63% | 0.00 cr | 782.74 | ₹0 cr |
| 26 Aug '26 | 770.00 | 785.00 | 770.00 | 780.05 | +9.55 | +1.24% | 0.00 cr | 784.20 | ₹0 cr |
| 25 Aug '26 | 781.50 | 791.50 | 770.50 | 770.50 | −5.50 | −0.71% | 0.00 cr | 783.96 | ₹1 cr |
| 24 Aug '26 | 768.00 | 790.00 | 768.00 | 776.00 | −5.05 | −0.65% | 0.00 cr | 786.88 | ₹0 cr |
| 21 Aug '26 | 765.50 | 781.05 | 765.50 | 781.05 | +10.90 | +1.42% | 0.00 cr | 771.95 | ₹0 cr |
| 20 Aug '26 | 761.00 | 785.40 | 761.00 | 770.15 | +0.15 | +0.02% | 0.00 cr | 779.67 | ₹0 cr |
| 19 Aug '26 | 770.00 | 771.00 | 770.00 | 770.00 | −1.00 | −0.13% | 0.00 cr | 770.61 | ₹0 cr |
| 18 Aug '26 | 769.00 | 771.00 | 758.15 | 771.00 | +14.95 | +1.98% | 0.00 cr | 768.10 | ₹0 cr |
| 17 Aug '26 | 755.00 | 756.05 | 755.00 | 756.05 | −0.15 | −0.02% | 0.00 cr | 755.72 | ₹0 cr |
| 14 Aug '26 | 755.00 | 756.20 | 752.00 | 756.20 | −2.15 | −0.28% | 0.00 cr | 754.92 | ₹0 cr |
| 13 Aug '26 | 743.50 | 758.35 | 743.50 | 758.35 | +14.85 | +2.00% | 0.00 cr | 752.92 | ₹0 cr |
| 12 Aug '26 | 732.30 | 743.50 | 732.30 | 743.50 | −2.55 | −0.34% | 0.00 cr | 741.56 | ₹0 cr |
| 11 Aug '26 | 754.60 | 756.00 | 746.00 | 746.05 | +0.05 | +0.01% | 0.00 cr | 750.00 | ₹0 cr |
| 10 Aug '26 | 760.00 | 760.00 | 744.10 | 746.00 | −12.95 | −1.71% | 0.00 cr | 756.74 | ₹0 cr |
| 07 Aug '26 | 749.25 | 762.00 | 749.25 | 758.95 | +9.85 | +1.31% | 0.00 cr | 758.68 | ₹0 cr |
| 06 Aug '26 | 770.00 | 770.00 | 749.10 | 749.10 | −15.00 | −1.96% | 0.00 cr | 756.36 | ₹0 cr |
| 05 Aug '26 | 766.00 | 766.00 | 736.10 | 764.10 | +13.00 | +1.73% | 0.00 cr | 755.03 | ₹0 cr |
| 04 Aug '26 | 751.00 | 751.10 | 751.00 | 751.10 | +14.70 | +2.00% | 0.00 cr | 751.02 | ₹0 cr |
| 03 Aug '26 | 736.40 | 736.40 | 736.40 | 736.40 | +14.40 | +1.99% | 0.00 cr | 736.40 | ₹0 cr |
| 31 Jul '26 | 721.00 | 722.10 | 721.00 | 722.00 | −13.00 | −1.77% | 0.00 cr | 721.96 | ₹0 cr |
| 30 Jul '26 | 731.65 | 735.00 | 731.65 | 735.00 | −11.55 | −1.55% | 0.00 cr | 734.57 | ₹0 cr |
| 29 Jul '26 | 759.00 | 759.00 | 746.55 | 746.55 | −13.45 | −1.77% | 0.00 cr | 755.51 | ₹0 cr |
| 28 Jul '26 | 757.50 | 769.00 | 757.50 | 760.00 | +2.00 | +0.26% | 0.00 cr | 762.49 | ₹0 cr |
| 27 Jul '26 | 757.05 | 780.00 | 757.05 | 758.00 | −14.20 | −1.84% | 0.00 cr | 768.27 | ₹0 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.
