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 | 874.80 | 888.25 | 864.00 | 868.20 | −2.70 | −0.31% | 0.00 cr | 869.38 | 58.1% | ₹2 cr |
| 03 Sep '26 | 876.05 | 896.00 | 865.15 | 870.90 | +1.80 | +0.21% | 0.00 cr | 871.34 | 54.3% | ₹1 cr |
| 02 Sep '26 | 885.00 | 899.25 | 867.00 | 869.10 | −14.15 | −1.60% | 0.00 cr | 871.80 | 56.4% | ₹1 cr |
| 01 Sep '26 | 874.45 | 895.00 | 866.55 | 883.25 | +15.25 | +1.76% | 0.00 cr | 877.48 | 56.7% | ₹1 cr |
| 31 Aug '26 | 888.10 | 904.95 | 863.00 | 868.00 | −20.10 | −2.26% | 0.00 cr | 873.71 | 61.5% | ₹3 cr |
| 28 Aug '26 | 901.35 | 901.35 | 883.15 | 888.10 | −9.20 | −1.03% | 0.00 cr | 890.22 | 60.6% | ₹2 cr |
| 27 Aug '26 | 899.50 | 907.60 | 895.00 | 897.30 | −5.85 | −0.65% | 0.00 cr | 901.04 | 61.0% | ₹1 cr |
| 26 Aug '26 | 892.80 | 907.40 | 892.80 | 903.15 | +9.40 | +1.05% | 0.00 cr | 903.30 | 51.5% | ₹1 cr |
| 25 Aug '26 | 900.80 | 913.00 | 889.60 | 893.75 | −7.05 | −0.78% | 0.00 cr | 897.28 | 53.7% | ₹1 cr |
| 24 Aug '26 | 912.40 | 916.00 | 900.00 | 900.80 | −7.55 | −0.83% | 0.00 cr | 903.25 | 58.4% | ₹1 cr |
| 21 Aug '26 | 905.65 | 913.00 | 903.30 | 908.35 | +1.80 | +0.20% | 0.00 cr | 907.83 | 55.7% | ₹1 cr |
| 20 Aug '26 | 907.80 | 913.40 | 905.00 | 906.55 | −1.25 | −0.14% | 0.00 cr | 907.51 | 52.2% | ₹0 cr |
| 19 Aug '26 | 914.00 | 919.40 | 903.00 | 907.80 | −2.50 | −0.27% | 0.00 cr | 909.04 | 53.7% | ₹2 cr |
| 18 Aug '26 | 905.60 | 913.45 | 901.00 | 910.30 | +2.65 | +0.29% | 0.00 cr | 906.56 | 54.5% | ₹1 cr |
| 17 Aug '26 | 915.20 | 917.50 | 904.80 | 907.65 | −7.55 | −0.82% | 0.00 cr | 907.47 | 70.6% | ₹2 cr |
| 14 Aug '26 | 915.50 | 923.60 | 912.00 | 915.20 | −9.00 | −0.97% | 0.00 cr | 915.02 | 65.9% | ₹1 cr |
| 13 Aug '26 | 911.20 | 927.00 | 911.20 | 924.20 | +10.55 | +1.15% | 0.00 cr | 919.93 | 48.1% | ₹1 cr |
| 12 Aug '26 | 930.70 | 932.95 | 910.00 | 913.65 | −21.70 | −2.32% | 0.00 cr | 919.44 | 64.2% | ₹2 cr |
| 11 Aug '26 | 942.00 | 947.75 | 925.25 | 935.35 | −2.35 | −0.25% | 0.00 cr | 933.59 | 52.8% | ₹1 cr |
| 10 Aug '26 | 916.00 | 950.00 | 910.60 | 937.70 | +21.35 | +2.33% | 0.01 cr | 941.88 | 72.8% | ₹10 cr |
| 07 Aug '26 | 921.25 | 927.45 | 914.95 | 916.35 | −10.65 | −1.15% | 0.00 cr | 920.45 | 56.1% | ₹1 cr |
| 06 Aug '26 | 929.20 | 932.10 | 921.75 | 927.00 | −1.00 | −0.11% | 0.00 cr | 926.16 | 53.5% | ₹2 cr |
| 05 Aug '26 | 921.35 | 932.40 | 910.00 | 928.00 | +13.95 | +1.53% | 0.00 cr | 921.92 | 49.7% | ₹3 cr |
| 04 Aug '26 | 905.00 | 924.45 | 905.00 | 914.05 | −0.55 | −0.06% | 0.00 cr | 915.69 | 57.6% | ₹3 cr |
| 03 Aug '26 | 930.10 | 944.95 | 909.25 | 914.60 | −15.90 | −1.71% | 0.01 cr | 920.71 | 64.5% | ₹7 cr |
| 31 Jul '26 | 946.85 | 946.85 | 926.50 | 930.50 | −0.65 | −0.07% | 0.00 cr | 930.84 | 75.6% | ₹4 cr |
| 30 Jul '26 | 919.30 | 954.90 | 910.00 | 931.15 | +14.15 | +1.54% | 0.03 cr | 929.98 | 41.6% | ₹25 cr |
| 29 Jul '26 | 922.00 | 926.90 | 910.20 | 917.00 | −4.05 | −0.44% | 0.00 cr | 920.87 | 41.5% | ₹2 cr |
| 28 Jul '26 | 928.00 | 935.20 | 920.00 | 921.05 | −11.25 | −1.21% | 0.00 cr | 925.97 | 59.5% | ₹1 cr |
| 27 Jul '26 | 932.75 | 936.00 | 918.00 | 932.30 | +14.55 | +1.59% | 0.00 cr | 931.09 | 59.5% | ₹2 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.
