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 | 880.35 | 885.00 | 877.60 | 880.55 | +0.15 | +0.02% | 0.00 cr | 881.81 | 61.8% | ₹4 cr |
| 03 Sep '26 | 875.00 | 885.00 | 875.00 | 880.40 | +3.40 | +0.39% | 0.01 cr | 880.00 | 72.0% | ₹5 cr |
| 02 Sep '26 | 877.00 | 880.15 | 870.75 | 877.00 | −2.50 | −0.28% | 0.04 cr | 876.56 | 93.0% | ₹36 cr |
| 01 Sep '26 | 871.00 | 885.10 | 866.00 | 879.50 | +8.95 | +1.03% | 0.01 cr | 873.79 | 56.1% | ₹10 cr |
| 31 Aug '26 | 887.00 | 887.50 | 866.50 | 870.55 | −17.15 | −1.93% | 0.02 cr | 876.14 | 76.3% | ₹20 cr |
| 28 Aug '26 | 890.70 | 896.45 | 886.15 | 887.70 | −3.00 | −0.34% | 0.01 cr | 890.86 | 59.7% | ₹4 cr |
| 27 Aug '26 | 897.20 | 899.00 | 889.00 | 890.70 | −6.50 | −0.72% | 0.01 cr | 890.47 | 86.8% | ₹11 cr |
| 26 Aug '26 | 886.15 | 904.15 | 886.10 | 897.20 | +7.25 | +0.81% | 0.01 cr | 894.11 | 53.5% | ₹6 cr |
| 25 Aug '26 | 885.00 | 893.80 | 884.00 | 889.95 | +3.50 | +0.39% | 0.00 cr | 889.50 | 53.6% | ₹4 cr |
| 24 Aug '26 | 897.45 | 898.80 | 883.25 | 886.45 | −6.60 | −0.74% | 0.00 cr | 890.53 | 66.7% | ₹4 cr |
| 21 Aug '26 | 896.00 | 900.00 | 892.20 | 893.05 | −3.45 | −0.38% | 0.00 cr | 896.27 | 51.0% | ₹3 cr |
| 20 Aug '26 | 892.55 | 899.90 | 892.55 | 896.50 | +4.05 | +0.45% | 0.01 cr | 896.24 | 52.3% | ₹5 cr |
| 19 Aug '26 | 894.60 | 900.00 | 888.20 | 892.45 | −2.15 | −0.24% | 0.01 cr | 890.85 | 71.3% | ₹10 cr |
| 18 Aug '26 | 910.00 | 910.00 | 893.15 | 894.60 | −12.70 | −1.40% | 0.01 cr | 898.27 | 68.8% | ₹7 cr |
| 17 Aug '26 | 907.20 | 910.00 | 901.25 | 907.30 | −0.75 | −0.08% | 0.00 cr | 906.06 | 52.0% | ₹3 cr |
| 14 Aug '26 | 909.00 | 913.45 | 906.50 | 908.05 | −0.45 | −0.05% | 0.00 cr | 909.83 | 63.6% | ₹4 cr |
| 13 Aug '26 | 915.00 | 915.00 | 906.00 | 908.50 | −8.60 | −0.94% | 0.01 cr | 909.03 | 65.8% | ₹6 cr |
| 12 Aug '26 | 907.00 | 924.90 | 907.00 | 917.10 | +11.30 | +1.25% | 0.02 cr | 915.07 | 61.3% | ₹17 cr |
| 11 Aug '26 | 911.00 | 911.00 | 903.25 | 905.80 | −2.05 | −0.23% | 0.01 cr | 906.56 | 66.7% | ₹5 cr |
| 10 Aug '26 | 905.60 | 916.00 | 901.90 | 907.85 | +11.20 | +1.25% | 0.02 cr | 908.58 | 53.9% | ₹16 cr |
| 07 Aug '26 | 900.30 | 902.60 | 895.00 | 896.65 | −3.65 | −0.41% | 0.01 cr | 897.65 | 65.5% | ₹5 cr |
| 06 Aug '26 | 902.00 | 908.00 | 895.00 | 900.30 | −1.35 | −0.15% | 0.01 cr | 902.66 | 62.4% | ₹7 cr |
| 05 Aug '26 | 917.00 | 917.00 | 885.60 | 901.65 | −7.45 | −0.82% | 0.04 cr | 906.89 | 85.2% | ₹35 cr |
| 04 Aug '26 | 915.75 | 922.95 | 904.50 | 909.10 | −6.65 | −0.73% | 0.02 cr | 913.62 | 59.8% | ₹16 cr |
| 03 Aug '26 | 911.55 | 917.85 | 904.50 | 915.75 | +12.65 | +1.40% | 0.03 cr | 910.28 | 71.5% | ₹26 cr |
| 31 Jul '26 | 913.90 | 914.90 | 899.05 | 903.10 | −6.20 | −0.68% | 0.01 cr | 903.03 | 53.3% | ₹11 cr |
| 30 Jul '26 | 914.00 | 914.00 | 899.50 | 909.30 | −5.75 | −0.63% | 0.01 cr | 906.37 | 46.0% | ₹7 cr |
| 29 Jul '26 | 902.05 | 918.50 | 900.00 | 915.05 | +14.80 | +1.64% | 0.01 cr | 910.89 | 52.2% | ₹10 cr |
| 28 Jul '26 | 904.05 | 907.20 | 892.05 | 900.25 | −3.75 | −0.41% | 0.02 cr | 898.14 | 62.1% | ₹17 cr |
| 27 Jul '26 | 895.00 | 905.95 | 888.35 | 904.00 | +22.60 | +2.56% | 0.02 cr | 899.22 | 45.2% | ₹19 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.
