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 | 808.05 | 830.95 | 796.10 | 800.00 | −5.10 | −0.63% | 0.11 cr | 810.90 | 33.3% | ₹87 cr |
| 03 Sep '26 | 810.05 | 824.00 | 802.85 | 805.10 | −8.15 | −1.00% | 0.08 cr | 809.86 | 36.9% | ₹64 cr |
| 02 Sep '26 | 814.95 | 818.70 | 795.00 | 813.25 | −1.70 | −0.21% | 0.09 cr | 806.68 | 32.3% | ₹76 cr |
| 01 Sep '26 | 835.00 | 850.00 | 808.05 | 814.95 | −16.10 | −1.94% | 0.18 cr | 832.12 | 28.7% | ₹150 cr |
| 31 Aug '26 | 833.00 | 840.00 | 813.00 | 831.05 | −3.30 | −0.40% | 0.14 cr | 826.32 | 39.2% | ₹116 cr |
| 28 Aug '26 | 800.00 | 839.70 | 796.70 | 834.35 | +35.00 | +4.38% | 0.25 cr | 822.81 | 30.4% | ₹210 cr |
| 27 Aug '26 | 795.55 | 807.90 | 786.60 | 799.35 | +5.85 | +0.74% | 0.06 cr | 794.83 | 54.1% | ₹47 cr |
| 26 Aug '26 | 798.50 | 800.45 | 786.95 | 793.50 | −5.00 | −0.63% | 0.06 cr | 793.62 | 40.5% | ₹48 cr |
| 25 Aug '26 | 798.00 | 804.85 | 784.65 | 798.50 | +1.00 | +0.13% | 0.13 cr | 796.20 | 46.8% | ₹106 cr |
| 24 Aug '26 | 818.80 | 834.85 | 791.30 | 797.50 | −23.25 | −2.83% | 0.11 cr | 809.32 | 41.5% | ₹92 cr |
| 21 Aug '26 | 823.90 | 824.70 | 813.00 | 820.75 | −3.20 | −0.39% | 0.06 cr | 817.38 | 42.2% | ₹50 cr |
| 20 Aug '26 | 815.90 | 836.35 | 815.90 | 823.95 | +11.40 | +1.40% | 0.10 cr | 826.52 | 28.8% | ₹81 cr |
| 19 Aug '26 | 837.90 | 846.45 | 805.95 | 812.55 | −23.25 | −2.78% | 0.09 cr | 820.57 | 36.1% | ₹75 cr |
| 18 Aug '26 | 840.00 | 844.70 | 815.20 | 835.80 | −5.85 | −0.70% | 0.15 cr | 830.51 | 31.1% | ₹126 cr |
| 17 Aug '26 | 866.00 | 867.00 | 837.60 | 841.65 | −26.25 | −3.02% | 0.07 cr | 848.64 | 42.9% | ₹61 cr |
| 14 Aug '26 | 868.00 | 871.85 | 855.85 | 867.90 | −0.50 | −0.06% | 0.08 cr | 863.11 | 44.3% | ₹69 cr |
| 13 Aug '26 | 841.00 | 871.90 | 832.10 | 868.40 | +26.30 | +3.12% | 0.16 cr | 861.53 | 33.9% | ₹137 cr |
| 12 Aug '26 | 865.20 | 868.55 | 836.00 | 842.10 | −23.10 | −2.67% | 0.15 cr | 851.81 | 45.3% | ₹126 cr |
| 11 Aug '26 | 879.05 | 891.00 | 861.10 | 865.20 | −13.95 | −1.59% | 0.16 cr | 870.41 | 29.6% | ₹136 cr |
| 10 Aug '26 | 873.00 | 888.05 | 852.20 | 879.15 | +6.35 | +0.73% | 0.46 cr | 872.78 | 25.0% | ₹405 cr |
| 07 Aug '26 | 801.55 | 880.00 | 797.30 | 872.80 | +71.25 | +8.89% | 1.61 cr | 851.08 | 20.1% | ₹1,367 cr |
| 06 Aug '26 | 759.60 | 805.75 | 756.00 | 801.55 | +47.55 | +6.31% | 0.85 cr | 793.35 | 22.7% | ₹677 cr |
| 05 Aug '26 | 765.00 | 765.90 | 750.00 | 754.00 | −8.55 | −1.12% | 0.03 cr | 756.96 | 51.3% | ₹25 cr |
| 04 Aug '26 | 769.50 | 769.70 | 756.40 | 762.55 | −1.25 | −0.16% | 0.04 cr | 763.22 | 47.1% | ₹34 cr |
| 03 Aug '26 | 748.55 | 768.90 | 748.00 | 763.80 | +16.15 | +2.16% | 0.08 cr | 761.67 | 43.1% | ₹62 cr |
| 31 Jul '26 | 751.80 | 752.65 | 733.00 | 747.65 | −3.70 | −0.49% | 0.04 cr | 746.32 | 36.8% | ₹32 cr |
| 30 Jul '26 | 742.40 | 777.00 | 741.50 | 751.35 | +8.95 | +1.21% | 0.26 cr | 763.74 | 31.4% | ₹199 cr |
| 29 Jul '26 | 749.00 | 754.40 | 739.30 | 742.40 | +3.80 | +0.51% | 0.06 cr | 745.31 | 43.1% | ₹43 cr |
| 28 Jul '26 | 717.00 | 754.00 | 717.00 | 738.60 | +25.30 | +3.55% | 0.22 cr | 742.20 | 30.1% | ₹161 cr |
| 27 Jul '26 | 720.00 | 727.90 | 711.00 | 713.30 | +2.30 | +0.32% | 0.04 cr | 718.87 | 39.8% | ₹28 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.
