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 | 949.95 | 949.95 | 929.00 | 932.45 | −10.00 | −1.06% | 0.01 cr | 934.25 | 47.1% | ₹12 cr |
| 03 Sep '26 | 911.95 | 947.50 | 911.95 | 942.45 | +35.85 | +3.95% | 0.03 cr | 939.06 | 36.0% | ₹28 cr |
| 02 Sep '26 | 905.00 | 916.00 | 895.05 | 906.60 | −1.50 | −0.17% | 0.01 cr | 906.28 | 44.5% | ₹11 cr |
| 01 Sep '26 | 934.00 | 936.00 | 903.00 | 908.10 | −24.50 | −2.63% | 0.01 cr | 918.27 | 42.4% | ₹12 cr |
| 31 Aug '26 | 886.05 | 941.85 | 878.95 | 932.60 | +46.55 | +5.25% | 0.08 cr | 924.70 | 41.4% | ₹72 cr |
| 28 Aug '26 | 887.20 | 897.00 | 882.35 | 886.05 | −7.80 | −0.87% | 0.01 cr | 889.96 | 45.8% | ₹7 cr |
| 27 Aug '26 | 897.60 | 903.60 | 882.15 | 893.85 | −3.75 | −0.42% | 0.01 cr | 894.58 | 44.1% | ₹11 cr |
| 26 Aug '26 | 881.95 | 907.80 | 876.45 | 897.60 | +26.15 | +3.00% | 0.02 cr | 890.54 | 46.2% | ₹19 cr |
| 25 Aug '26 | 877.00 | 888.95 | 868.00 | 871.45 | −3.65 | −0.42% | 0.01 cr | 877.00 | 52.1% | ₹6 cr |
| 24 Aug '26 | 878.95 | 883.75 | 870.40 | 875.10 | −3.45 | −0.39% | 0.01 cr | 876.09 | 56.4% | ₹11 cr |
| 21 Aug '26 | 875.00 | 894.90 | 868.50 | 878.55 | +8.85 | +1.02% | 0.03 cr | 883.17 | 35.2% | ₹24 cr |
| 20 Aug '26 | 840.10 | 872.55 | 840.10 | 869.70 | +30.85 | +3.68% | 0.02 cr | 864.41 | 51.3% | ₹17 cr |
| 19 Aug '26 | 847.15 | 847.55 | 823.60 | 838.85 | −8.25 | −0.97% | 0.02 cr | 837.29 | 49.6% | ₹14 cr |
| 18 Aug '26 | 839.00 | 850.90 | 836.45 | 847.10 | +3.40 | +0.40% | 0.01 cr | 843.97 | 59.1% | ₹6 cr |
| 17 Aug '26 | 849.40 | 849.40 | 834.60 | 843.70 | −5.70 | −0.67% | 0.01 cr | 840.02 | 57.5% | ₹8 cr |
| 14 Aug '26 | 854.45 | 863.60 | 847.05 | 849.40 | +3.55 | +0.42% | 0.01 cr | 853.79 | 51.8% | ₹8 cr |
| 13 Aug '26 | 858.00 | 858.50 | 840.30 | 845.85 | −12.25 | −1.43% | 0.01 cr | 847.72 | 60.2% | ₹10 cr |
| 12 Aug '26 | 832.95 | 871.95 | 832.95 | 858.10 | −8.90 | −1.03% | 0.01 cr | 859.10 | 53.1% | ₹12 cr |
| 11 Aug '26 | 881.50 | 886.25 | 862.55 | 867.00 | −23.20 | −2.61% | 0.01 cr | 869.06 | 56.1% | ₹11 cr |
| 10 Aug '26 | 880.00 | 895.65 | 871.25 | 890.20 | +14.25 | +1.63% | 0.02 cr | 888.18 | 57.3% | ₹16 cr |
| 07 Aug '26 | 873.40 | 885.10 | 865.40 | 875.95 | +2.55 | +0.29% | 0.01 cr | 874.89 | 49.3% | ₹13 cr |
| 06 Aug '26 | 862.95 | 875.00 | 855.00 | 873.40 | +18.75 | +2.19% | 0.02 cr | 867.07 | 48.5% | ₹19 cr |
| 05 Aug '26 | 861.55 | 865.95 | 853.05 | 854.65 | −2.15 | −0.25% | 0.01 cr | 858.37 | 53.2% | ₹13 cr |
| 04 Aug '26 | 865.80 | 868.05 | 851.00 | 856.80 | −4.75 | −0.55% | 0.02 cr | 858.02 | 52.1% | ₹16 cr |
| 03 Aug '26 | 864.90 | 879.40 | 855.45 | 861.55 | +9.85 | +1.16% | 0.02 cr | 867.85 | 46.8% | ₹20 cr |
| 31 Jul '26 | 855.95 | 870.00 | 838.20 | 851.70 | −0.05 | −0.01% | 0.05 cr | 853.64 | 39.9% | ₹41 cr |
| 30 Jul '26 | 874.90 | 878.30 | 844.90 | 851.75 | −13.45 | −1.55% | 0.04 cr | 859.28 | 42.4% | ₹36 cr |
| 29 Jul '26 | 879.70 | 879.70 | 860.05 | 865.20 | −15.60 | −1.77% | 0.03 cr | 867.21 | 40.0% | ₹22 cr |
| 28 Jul '26 | 900.00 | 908.80 | 857.60 | 880.80 | −12.85 | −1.44% | 0.26 cr | 880.73 | 14.9% | ₹225 cr |
| 27 Jul '26 | 811.00 | 917.00 | 808.95 | 893.65 | +89.15 | +11.08% | 0.77 cr | 879.88 | 8.4% | ₹675 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.
