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 | 842.00 | 843.40 | 808.05 | 826.35 | −12.80 | −1.53% | 0.03 cr | 820.52 | 48.4% | ₹23 cr |
| 03 Sep '26 | 822.95 | 848.75 | 818.80 | 839.15 | +14.75 | +1.79% | 0.03 cr | 835.63 | 34.8% | ₹22 cr |
| 02 Sep '26 | 865.80 | 865.80 | 812.25 | 824.40 | −52.60 | −6.00% | 0.05 cr | 831.19 | 43.9% | ₹45 cr |
| 01 Sep '26 | 869.80 | 896.00 | 850.85 | 877.00 | +15.00 | +1.74% | 0.09 cr | 878.85 | 42.3% | ₹80 cr |
| 31 Aug '26 | 826.00 | 869.40 | 809.60 | 862.00 | +40.15 | +4.89% | 0.06 cr | 847.52 | 39.5% | ₹53 cr |
| 28 Aug '26 | 811.00 | 829.50 | 803.35 | 821.85 | +8.70 | +1.07% | 0.02 cr | 814.04 | 38.8% | ₹16 cr |
| 27 Aug '26 | 812.55 | 840.80 | 806.30 | 813.15 | +1.00 | +0.12% | 0.04 cr | 824.90 | 34.8% | ₹34 cr |
| 26 Aug '26 | 816.95 | 822.20 | 795.60 | 812.15 | +1.85 | +0.23% | 0.02 cr | 811.35 | 45.6% | ₹12 cr |
| 25 Aug '26 | 812.40 | 818.60 | 797.55 | 810.30 | −2.10 | −0.26% | 0.01 cr | 805.96 | 43.3% | ₹10 cr |
| 24 Aug '26 | 814.95 | 845.00 | 806.80 | 812.40 | −2.55 | −0.31% | 0.02 cr | 824.15 | 35.9% | ₹20 cr |
| 21 Aug '26 | 820.00 | 825.35 | 810.15 | 814.95 | −9.30 | −1.13% | 0.02 cr | 817.20 | 52.1% | ₹14 cr |
| 20 Aug '26 | 830.70 | 843.80 | 819.10 | 824.25 | −6.65 | −0.80% | 0.02 cr | 830.78 | 51.2% | ₹16 cr |
| 19 Aug '26 | 851.40 | 852.40 | 823.55 | 830.90 | −13.00 | −1.54% | 0.02 cr | 836.57 | 44.9% | ₹15 cr |
| 18 Aug '26 | 845.00 | 862.30 | 837.00 | 843.90 | −3.85 | −0.45% | 0.03 cr | 846.80 | 48.0% | ₹27 cr |
| 17 Aug '26 | 851.60 | 874.85 | 842.30 | 847.75 | −0.15 | −0.02% | 0.05 cr | 856.43 | 45.6% | ₹44 cr |
| 14 Aug '26 | 848.00 | 860.00 | 838.05 | 847.90 | +5.95 | +0.71% | 0.04 cr | 850.17 | 42.1% | ₹33 cr |
| 13 Aug '26 | 836.00 | 858.75 | 836.00 | 841.95 | +5.80 | +0.69% | 0.03 cr | 846.39 | 36.1% | ₹28 cr |
| 12 Aug '26 | 840.00 | 864.90 | 826.05 | 836.15 | −6.00 | −0.71% | 0.05 cr | 845.97 | 32.4% | ₹40 cr |
| 11 Aug '26 | 822.00 | 854.65 | 813.45 | 842.15 | +16.20 | +1.96% | 0.08 cr | 840.74 | 21.6% | ₹69 cr |
| 10 Aug '26 | 804.00 | 839.25 | 796.05 | 825.95 | +14.75 | +1.82% | 0.14 cr | 823.38 | 19.3% | ₹117 cr |
| 07 Aug '26 | 720.00 | 836.30 | 713.45 | 811.20 | +73.35 | +9.94% | 1.52 cr | 807.62 | 5.8% | ₹1,227 cr |
| 06 Aug '26 | 726.00 | 757.45 | 719.60 | 737.85 | +20.25 | +2.82% | 0.08 cr | 737.96 | 34.0% | ₹59 cr |
| 05 Aug '26 | 680.00 | 734.40 | 676.05 | 717.60 | +36.85 | +5.41% | 0.13 cr | 722.11 | 35.6% | ₹95 cr |
| 04 Aug '26 | 686.65 | 688.50 | 672.55 | 680.75 | −6.15 | −0.90% | 0.01 cr | 681.15 | 45.3% | ₹8 cr |
| 03 Aug '26 | 687.65 | 706.95 | 681.25 | 686.90 | +7.70 | +1.13% | 0.04 cr | 694.23 | 42.7% | ₹25 cr |
| 31 Jul '26 | 669.50 | 691.15 | 662.35 | 679.20 | +14.60 | +2.20% | 0.03 cr | 681.60 | 46.8% | ₹19 cr |
| 30 Jul '26 | 662.00 | 677.80 | 656.70 | 664.60 | +0.05 | +0.01% | 0.01 cr | 667.61 | 48.5% | ₹7 cr |
| 29 Jul '26 | 664.00 | 671.00 | 652.10 | 664.55 | +5.85 | +0.89% | 0.01 cr | 662.18 | 36.3% | ₹8 cr |
| 28 Jul '26 | 667.70 | 667.70 | 655.00 | 658.70 | −7.00 | −1.05% | 0.01 cr | 660.50 | 46.0% | ₹4 cr |
| 27 Jul '26 | 644.00 | 667.95 | 642.75 | 665.70 | +22.95 | +3.57% | 0.02 cr | 662.90 | 47.4% | ₹11 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.
