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 | 841.00 | 847.00 | 813.30 | 824.20 | −14.90 | −1.78% | 0.01 cr | 828.26 | 42.9% | ₹6 cr |
| 03 Sep '26 | 849.00 | 853.80 | 831.30 | 839.10 | −10.85 | −1.28% | 0.01 cr | 842.00 | 52.4% | ₹5 cr |
| 02 Sep '26 | 850.30 | 853.35 | 830.35 | 849.95 | −0.35 | −0.04% | 0.00 cr | 840.63 | 49.6% | ₹3 cr |
| 01 Sep '26 | 847.00 | 859.50 | 839.55 | 850.30 | +2.85 | +0.34% | 0.01 cr | 849.23 | 48.9% | ₹6 cr |
| 31 Aug '26 | 820.00 | 855.00 | 804.50 | 847.45 | +27.80 | +3.39% | 0.01 cr | 828.39 | 50.2% | ₹7 cr |
| 28 Aug '26 | 835.95 | 841.00 | 805.20 | 819.65 | −16.40 | −1.96% | 0.02 cr | 818.63 | 53.7% | ₹15 cr |
| 27 Aug '26 | 845.00 | 854.75 | 834.55 | 836.05 | −16.30 | −1.91% | 0.01 cr | 839.58 | 53.3% | ₹6 cr |
| 26 Aug '26 | 862.20 | 868.80 | 845.25 | 852.35 | −9.80 | −1.14% | 0.01 cr | 859.41 | 48.4% | ₹8 cr |
| 25 Aug '26 | 856.55 | 865.00 | 840.10 | 862.15 | +5.60 | +0.65% | 0.01 cr | 854.88 | 45.7% | ₹8 cr |
| 24 Aug '26 | 845.00 | 868.90 | 830.00 | 856.55 | +17.70 | +2.11% | 0.02 cr | 854.25 | 29.1% | ₹21 cr |
| 21 Aug '26 | 810.70 | 860.00 | 801.70 | 838.85 | +32.15 | +3.99% | 0.06 cr | 838.51 | 15.1% | ₹51 cr |
| 20 Aug '26 | 815.00 | 815.00 | 801.60 | 806.70 | −0.25 | −0.03% | 0.01 cr | 808.77 | 53.9% | ₹5 cr |
| 19 Aug '26 | 815.00 | 815.00 | 799.70 | 806.95 | −2.45 | −0.30% | 0.00 cr | 806.20 | 51.6% | ₹3 cr |
| 18 Aug '26 | 793.90 | 812.60 | 788.25 | 809.40 | +17.10 | +2.16% | 0.01 cr | 803.10 | 56.1% | ₹6 cr |
| 17 Aug '26 | 807.50 | 809.50 | 787.10 | 792.30 | −15.20 | −1.88% | 0.01 cr | 794.28 | 54.2% | ₹4 cr |
| 14 Aug '26 | 805.00 | 810.80 | 797.20 | 807.50 | +0.20 | +0.02% | 0.01 cr | 807.19 | 53.5% | ₹6 cr |
| 13 Aug '26 | 796.00 | 815.10 | 766.75 | 807.30 | +6.20 | +0.77% | 0.01 cr | 804.10 | 60.0% | ₹8 cr |
| 12 Aug '26 | 814.70 | 815.20 | 795.00 | 801.10 | −13.60 | −1.67% | 0.01 cr | 802.22 | 56.5% | ₹8 cr |
| 11 Aug '26 | 818.05 | 823.00 | 807.60 | 814.70 | −3.70 | −0.45% | 0.01 cr | 817.03 | 58.9% | ₹6 cr |
| 10 Aug '26 | 790.00 | 820.00 | 782.85 | 818.40 | +19.05 | +2.38% | 0.01 cr | 808.04 | 55.0% | ₹7 cr |
| 07 Aug '26 | 815.00 | 819.80 | 785.40 | 799.35 | −14.55 | −1.79% | 0.01 cr | 807.41 | 51.4% | ₹5 cr |
| 06 Aug '26 | 807.10 | 823.25 | 806.00 | 813.90 | +6.85 | +0.85% | 0.01 cr | 816.35 | 46.5% | ₹12 cr |
| 05 Aug '26 | 785.00 | 811.55 | 775.50 | 807.05 | +31.70 | +4.09% | 0.02 cr | 799.69 | 51.9% | ₹19 cr |
| 04 Aug '26 | 781.95 | 785.00 | 770.00 | 775.35 | −2.60 | −0.33% | 0.00 cr | 777.74 | 46.9% | ₹4 cr |
| 03 Aug '26 | 782.90 | 786.00 | 765.80 | 777.95 | −1.15 | −0.15% | 0.01 cr | 776.40 | 43.1% | ₹8 cr |
| 31 Jul '26 | 755.70 | 783.00 | 745.70 | 779.10 | +14.90 | +1.95% | 0.01 cr | 770.48 | 41.1% | ₹8 cr |
| 30 Jul '26 | 725.75 | 768.25 | 725.75 | 764.20 | +16.20 | +2.17% | 0.01 cr | 754.46 | 28.8% | ₹11 cr |
| 29 Jul '26 | 718.45 | 757.20 | 712.15 | 748.00 | +33.85 | +4.74% | 0.02 cr | 744.55 | 40.3% | ₹13 cr |
| 28 Jul '26 | 722.45 | 727.00 | 708.50 | 714.15 | −0.80 | −0.11% | 0.01 cr | 716.09 | 40.0% | ₹8 cr |
| 27 Jul '26 | 724.65 | 725.40 | 682.65 | 714.95 | −9.70 | −1.34% | 0.03 cr | 704.67 | 27.8% | ₹18 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.
