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 | 895.40 | 899.90 | 850.00 | 874.05 | −25.85 | −2.87% | 0.03 cr | 874.59 | 39.4% | ₹27 cr |
| 03 Sep '26 | 888.15 | 909.45 | 888.15 | 899.90 | +13.55 | +1.53% | 0.01 cr | 900.22 | 39.3% | ₹12 cr |
| 02 Sep '26 | 888.95 | 915.00 | 878.00 | 886.35 | −14.80 | −1.64% | 0.02 cr | 893.45 | 46.9% | ₹20 cr |
| 01 Sep '26 | 897.80 | 915.95 | 878.15 | 901.15 | +7.70 | +0.86% | 0.03 cr | 896.98 | 42.7% | ₹28 cr |
| 31 Aug '26 | 881.00 | 899.80 | 858.00 | 893.45 | +20.30 | +2.32% | 0.04 cr | 881.08 | 43.5% | ₹39 cr |
| 28 Aug '26 | 817.40 | 879.80 | 813.05 | 873.15 | +64.85 | +8.02% | 0.05 cr | 855.60 | 42.5% | ₹40 cr |
| 27 Aug '26 | 806.20 | 824.00 | 801.00 | 808.30 | +2.10 | +0.26% | 0.01 cr | 812.21 | 49.1% | ₹10 cr |
| 26 Aug '26 | 829.75 | 835.00 | 803.00 | 806.20 | −19.40 | −2.35% | 0.01 cr | 816.50 | 57.4% | ₹7 cr |
| 25 Aug '26 | 808.00 | 844.90 | 800.05 | 825.60 | +17.40 | +2.15% | 0.02 cr | 828.26 | 46.9% | ₹19 cr |
| 24 Aug '26 | 819.40 | 828.40 | 803.00 | 808.20 | −7.10 | −0.87% | 0.01 cr | 816.38 | 50.7% | ₹5 cr |
| 21 Aug '26 | 815.00 | 822.35 | 806.45 | 815.30 | +5.15 | +0.64% | 0.01 cr | 814.01 | 56.0% | ₹6 cr |
| 20 Aug '26 | 834.00 | 834.00 | 806.85 | 810.15 | −9.85 | −1.20% | 0.01 cr | 816.34 | 50.9% | ₹6 cr |
| 19 Aug '26 | 830.00 | 836.85 | 818.00 | 820.00 | −5.85 | −0.71% | 0.01 cr | 824.12 | 54.8% | ₹5 cr |
| 18 Aug '26 | 801.15 | 837.70 | 801.15 | 825.85 | +24.70 | +3.08% | 0.02 cr | 826.84 | 49.5% | ₹18 cr |
| 17 Aug '26 | 816.00 | 830.00 | 794.05 | 801.15 | −14.85 | −1.82% | 0.02 cr | 812.04 | 43.8% | ₹17 cr |
| 14 Aug '26 | 824.40 | 829.00 | 805.45 | 816.00 | −8.30 | −1.01% | 0.01 cr | 815.24 | 54.9% | ₹6 cr |
| 13 Aug '26 | 813.05 | 825.90 | 807.25 | 824.30 | +10.75 | +1.32% | 0.01 cr | 819.88 | 58.9% | ₹7 cr |
| 12 Aug '26 | 808.20 | 816.00 | 790.50 | 813.55 | +7.35 | +0.91% | 0.01 cr | 799.73 | 54.1% | ₹11 cr |
| 11 Aug '26 | 831.00 | 831.00 | 804.25 | 806.20 | −18.60 | −2.26% | 0.02 cr | 812.31 | 60.0% | ₹15 cr |
| 10 Aug '26 | 820.50 | 839.00 | 817.05 | 824.80 | +10.20 | +1.25% | 0.03 cr | 827.51 | 46.3% | ₹24 cr |
| 07 Aug '26 | 784.90 | 820.00 | 777.05 | 814.60 | +33.10 | +4.24% | 0.03 cr | 805.97 | 43.6% | ₹22 cr |
| 06 Aug '26 | 812.20 | 820.35 | 775.00 | 781.50 | −20.15 | −2.51% | 0.03 cr | 793.41 | 44.5% | ₹23 cr |
| 05 Aug '26 | 769.00 | 812.00 | 736.00 | 801.65 | +68.70 | +9.37% | 0.15 cr | 784.53 | 29.4% | ₹115 cr |
| 04 Aug '26 | 740.00 | 757.00 | 715.00 | 732.95 | −4.50 | −0.61% | 0.02 cr | 743.77 | 51.6% | ₹16 cr |
| 03 Aug '26 | 732.00 | 745.00 | 726.10 | 737.45 | +9.45 | +1.30% | 0.01 cr | 736.64 | 64.7% | ₹10 cr |
| 31 Jul '26 | 746.60 | 752.00 | 715.55 | 728.00 | −10.20 | −1.38% | 0.02 cr | 734.66 | 49.0% | ₹15 cr |
| 30 Jul '26 | 729.90 | 744.90 | 716.05 | 738.20 | +13.15 | +1.81% | 0.02 cr | 736.55 | 44.5% | ₹16 cr |
| 29 Jul '26 | 694.10 | 731.45 | 688.00 | 725.05 | +35.75 | +5.19% | 0.04 cr | 719.74 | 54.9% | ₹29 cr |
| 28 Jul '26 | 711.20 | 711.20 | 686.05 | 689.30 | −15.50 | −2.20% | 0.00 cr | 691.16 | 49.2% | ₹3 cr |
| 27 Jul '26 | 710.00 | 711.70 | 690.00 | 704.80 | +15.30 | +2.22% | 0.01 cr | 703.14 | 53.6% | ₹8 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.
