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 | 848.00 | 898.00 | 845.00 | 871.85 | +27.65 | +3.28% | 0.30 cr | 880.40 | 26.5% | ₹264 cr |
| 03 Sep '26 | 828.00 | 851.00 | 824.40 | 844.20 | +19.25 | +2.33% | 0.04 cr | 837.82 | 46.3% | ₹31 cr |
| 02 Sep '26 | 839.45 | 839.45 | 819.45 | 824.95 | −9.00 | −1.08% | 0.03 cr | 827.19 | 42.7% | ₹23 cr |
| 01 Sep '26 | 818.00 | 852.15 | 816.05 | 833.95 | +15.85 | +1.94% | 0.06 cr | 837.86 | 33.4% | ₹49 cr |
| 31 Aug '26 | 832.95 | 833.95 | 815.00 | 818.10 | −17.25 | −2.07% | 0.03 cr | 824.57 | 49.3% | ₹27 cr |
| 28 Aug '26 | 831.00 | 843.40 | 826.80 | 835.35 | +4.20 | +0.51% | 0.02 cr | 836.59 | 45.4% | ₹19 cr |
| 27 Aug '26 | 834.00 | 845.00 | 827.00 | 831.15 | +5.75 | +0.70% | 0.04 cr | 834.73 | 27.5% | ₹38 cr |
| 26 Aug '26 | 834.00 | 845.40 | 823.00 | 825.40 | −6.80 | −0.82% | 0.03 cr | 833.12 | 45.0% | ₹27 cr |
| 25 Aug '26 | 847.00 | 853.75 | 827.50 | 832.20 | −9.25 | −1.10% | 0.02 cr | 837.02 | 41.5% | ₹20 cr |
| 24 Aug '26 | 843.55 | 865.00 | 838.00 | 841.45 | −2.10 | −0.25% | 0.05 cr | 855.31 | 39.7% | ₹46 cr |
| 21 Aug '26 | 853.10 | 864.50 | 840.00 | 843.55 | −5.75 | −0.68% | 0.04 cr | 850.98 | 31.2% | ₹31 cr |
| 20 Aug '26 | 839.00 | 858.80 | 837.70 | 849.30 | +17.55 | +2.11% | 0.06 cr | 849.30 | 32.4% | ₹48 cr |
| 19 Aug '26 | 841.00 | 847.20 | 826.15 | 831.75 | −9.65 | −1.15% | 0.02 cr | 838.07 | 37.5% | ₹19 cr |
| 18 Aug '26 | 820.45 | 848.00 | 813.50 | 841.40 | +20.45 | +2.49% | 0.04 cr | 828.78 | 36.7% | ₹36 cr |
| 17 Aug '26 | 831.05 | 836.60 | 812.70 | 820.95 | −10.40 | −1.25% | 0.04 cr | 818.72 | 44.2% | ₹37 cr |
| 14 Aug '26 | 850.75 | 853.95 | 830.00 | 831.35 | −19.40 | −2.28% | 0.03 cr | 836.37 | 42.6% | ₹23 cr |
| 13 Aug '26 | 841.95 | 869.90 | 841.95 | 850.75 | +17.20 | +2.06% | 0.10 cr | 854.20 | 30.4% | ₹83 cr |
| 12 Aug '26 | 847.10 | 848.95 | 826.00 | 833.55 | −11.25 | −1.33% | 0.02 cr | 837.35 | 52.3% | ₹19 cr |
| 11 Aug '26 | 839.95 | 850.15 | 834.65 | 844.80 | +5.35 | +0.64% | 0.03 cr | 844.09 | 42.4% | ₹25 cr |
| 10 Aug '26 | 846.00 | 846.50 | 829.95 | 839.45 | −8.00 | −0.94% | 0.03 cr | 839.06 | 41.7% | ₹22 cr |
| 07 Aug '26 | 860.00 | 864.60 | 844.70 | 847.45 | −14.20 | −1.65% | 0.03 cr | 851.91 | 41.1% | ₹21 cr |
| 06 Aug '26 | 853.20 | 867.70 | 848.05 | 861.65 | +8.70 | +1.02% | 0.04 cr | 859.31 | 35.7% | ₹36 cr |
| 05 Aug '26 | 853.25 | 860.00 | 850.00 | 852.95 | +3.20 | +0.38% | 0.02 cr | 854.41 | 35.1% | ₹21 cr |
| 04 Aug '26 | 864.00 | 864.00 | 846.70 | 849.75 | −9.30 | −1.08% | 0.03 cr | 852.85 | 43.5% | ₹24 cr |
| 03 Aug '26 | 825.40 | 869.90 | 825.40 | 859.05 | +33.85 | +4.10% | 0.09 cr | 855.32 | 26.3% | ₹79 cr |
| 31 Jul '26 | 825.00 | 832.80 | 820.00 | 825.20 | +0.40 | +0.05% | 0.02 cr | 826.32 | 43.4% | ₹16 cr |
| 30 Jul '26 | 832.25 | 833.00 | 822.20 | 824.80 | −9.05 | −1.09% | 0.02 cr | 826.63 | 22.9% | ₹14 cr |
| 29 Jul '26 | 815.10 | 839.00 | 806.95 | 833.85 | +23.45 | +2.89% | 0.04 cr | 831.25 | 27.0% | ₹36 cr |
| 28 Jul '26 | 816.00 | 820.20 | 807.00 | 810.40 | −5.70 | −0.70% | 0.02 cr | 812.11 | 38.1% | ₹14 cr |
| 27 Jul '26 | 828.75 | 832.60 | 813.00 | 816.10 | −3.35 | −0.41% | 0.03 cr | 819.87 | 34.3% | ₹21 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.
