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 | 847.90 | 863.60 | 847.90 | 858.95 | +11.05 | +1.30% | 0.01 cr | 854.36 | 41.5% | ₹7 cr |
| 03 Sep '26 | 854.00 | 857.60 | 844.50 | 847.90 | −5.35 | −0.63% | 0.01 cr | 849.18 | 56.1% | ₹11 cr |
| 02 Sep '26 | 863.05 | 871.90 | 847.55 | 853.25 | −10.55 | −1.22% | 0.01 cr | 852.27 | 48.5% | ₹9 cr |
| 01 Sep '26 | 871.80 | 871.80 | 861.00 | 863.80 | −8.70 | −1.00% | 0.01 cr | 865.87 | 51.2% | ₹6 cr |
| 31 Aug '26 | 877.30 | 877.30 | 866.75 | 872.50 | −6.20 | −0.71% | 0.01 cr | 870.53 | 47.8% | ₹8 cr |
| 28 Aug '26 | 874.80 | 884.70 | 870.05 | 878.70 | +3.75 | +0.43% | 0.02 cr | 877.68 | 34.3% | ₹15 cr |
| 27 Aug '26 | 889.95 | 894.70 | 870.65 | 874.95 | −10.80 | −1.22% | 0.01 cr | 878.03 | 49.8% | ₹9 cr |
| 26 Aug '26 | 873.70 | 889.80 | 873.00 | 885.75 | +14.50 | +1.66% | 0.01 cr | 880.39 | 48.3% | ₹9 cr |
| 25 Aug '26 | 876.70 | 877.00 | 864.00 | 871.25 | −1.10 | −0.13% | 0.01 cr | 868.34 | 53.7% | ₹8 cr |
| 24 Aug '26 | 880.00 | 882.80 | 868.50 | 872.35 | −2.95 | −0.34% | 0.01 cr | 874.90 | 54.7% | ₹8 cr |
| 21 Aug '26 | 879.30 | 886.45 | 871.40 | 875.30 | −5.10 | −0.58% | 0.01 cr | 880.52 | 45.8% | ₹9 cr |
| 20 Aug '26 | 882.40 | 887.95 | 880.00 | 880.40 | −0.65 | −0.07% | 0.01 cr | 882.92 | 53.8% | ₹6 cr |
| 19 Aug '26 | 890.00 | 890.00 | 880.00 | 881.05 | −9.05 | −1.02% | 0.01 cr | 883.57 | 48.0% | ₹6 cr |
| 18 Aug '26 | 897.00 | 899.35 | 888.00 | 890.10 | −6.85 | −0.76% | 0.01 cr | 891.07 | 54.6% | ₹6 cr |
| 17 Aug '26 | 893.00 | 901.15 | 884.00 | 896.95 | +5.40 | +0.61% | 0.01 cr | 891.29 | 44.3% | ₹9 cr |
| 14 Aug '26 | 888.00 | 895.95 | 887.25 | 891.55 | −0.15 | −0.02% | 0.01 cr | 890.16 | 56.5% | ₹7 cr |
| 13 Aug '26 | 896.60 | 901.20 | 889.50 | 891.70 | −2.85 | −0.32% | 0.01 cr | 893.71 | 51.5% | ₹9 cr |
| 12 Aug '26 | 903.00 | 904.50 | 894.00 | 894.55 | −10.10 | −1.12% | 0.01 cr | 897.33 | 59.5% | ₹8 cr |
| 11 Aug '26 | 911.25 | 913.20 | 900.00 | 904.65 | −6.60 | −0.72% | 0.01 cr | 904.11 | 55.2% | ₹9 cr |
| 10 Aug '26 | 908.65 | 919.70 | 901.35 | 911.25 | +2.60 | +0.29% | 0.01 cr | 910.42 | 33.4% | ₹12 cr |
| 07 Aug '26 | 905.00 | 914.75 | 904.00 | 908.65 | +3.50 | +0.39% | 0.01 cr | 909.11 | 48.6% | ₹7 cr |
| 06 Aug '26 | 906.05 | 916.00 | 904.00 | 905.15 | −0.90 | −0.10% | 0.01 cr | 906.88 | 52.0% | ₹8 cr |
| 05 Aug '26 | 913.00 | 919.50 | 905.00 | 906.05 | −6.55 | −0.72% | 0.01 cr | 909.51 | 52.1% | ₹11 cr |
| 04 Aug '26 | 919.65 | 924.00 | 911.25 | 912.60 | −7.05 | −0.77% | 0.01 cr | 916.60 | 52.7% | ₹9 cr |
| 03 Aug '26 | 913.20 | 925.00 | 913.20 | 919.65 | +6.45 | +0.71% | 0.01 cr | 919.98 | 50.4% | ₹10 cr |
| 31 Jul '26 | 917.80 | 921.50 | 910.00 | 913.20 | +0.00 | +0.00% | 0.02 cr | 916.22 | 46.7% | ₹15 cr |
| 30 Jul '26 | 913.50 | 914.90 | 895.10 | 913.20 | −0.30 | −0.03% | 0.02 cr | 903.65 | 47.5% | ₹19 cr |
| 29 Jul '26 | 920.20 | 927.50 | 910.80 | 913.50 | −10.00 | −1.08% | 0.02 cr | 916.95 | 48.3% | ₹20 cr |
| 28 Jul '26 | 932.20 | 940.00 | 919.90 | 923.50 | −7.80 | −0.84% | 0.02 cr | 930.33 | 43.5% | ₹15 cr |
| 27 Jul '26 | 949.10 | 955.00 | 927.60 | 931.30 | −0.70 | −0.08% | 0.03 cr | 936.24 | 34.7% | ₹25 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.
