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 | 850.00 | 850.00 | 831.15 | 841.70 | −5.80 | −0.68% | 0.00 cr | 843.18 | 84.3% | ₹0 cr |
| 03 Sep '26 | 859.00 | 859.00 | 842.10 | 847.50 | +0.90 | +0.11% | 0.00 cr | 848.28 | 80.2% | ₹0 cr |
| 02 Sep '26 | 853.00 | 853.00 | 828.75 | 846.60 | −7.60 | −0.89% | 0.00 cr | 844.72 | 72.2% | ₹0 cr |
| 01 Sep '26 | 857.90 | 859.90 | 846.00 | 854.20 | +2.95 | +0.35% | 0.00 cr | 854.48 | 85.7% | ₹0 cr |
| 31 Aug '26 | 848.30 | 862.00 | 840.00 | 851.25 | +2.95 | +0.35% | 0.00 cr | 849.55 | 79.8% | ₹0 cr |
| 28 Aug '26 | 860.00 | 864.85 | 844.15 | 848.30 | −15.85 | −1.83% | 0.00 cr | 850.15 | 91.9% | ₹0 cr |
| 27 Aug '26 | 856.40 | 864.85 | 856.05 | 864.15 | +8.10 | +0.95% | 0.00 cr | 860.69 | 66.8% | ₹0 cr |
| 26 Aug '26 | 860.00 | 877.15 | 850.90 | 856.05 | −4.95 | −0.57% | 0.00 cr | 861.18 | 80.1% | ₹0 cr |
| 25 Aug '26 | 849.85 | 875.00 | 849.05 | 861.00 | +11.15 | +1.31% | 0.00 cr | 860.67 | 73.3% | ₹0 cr |
| 24 Aug '26 | 879.00 | 879.00 | 844.95 | 849.85 | −17.00 | −1.96% | 0.00 cr | 859.71 | 76.8% | ₹0 cr |
| 21 Aug '26 | 869.25 | 880.60 | 858.05 | 866.85 | +2.20 | +0.25% | 0.00 cr | 867.01 | 62.8% | ₹0 cr |
| 20 Aug '26 | 846.80 | 875.95 | 842.10 | 864.65 | +13.70 | +1.61% | 0.00 cr | 858.85 | 80.5% | ₹0 cr |
| 19 Aug '26 | 860.30 | 862.00 | 843.00 | 850.95 | −11.50 | −1.33% | 0.00 cr | 858.78 | 89.3% | ₹0 cr |
| 18 Aug '26 | 876.00 | 876.00 | 852.30 | 862.45 | −14.30 | −1.63% | 0.00 cr | 864.70 | 81.4% | ₹0 cr |
| 17 Aug '26 | 899.00 | 905.45 | 871.00 | 876.75 | −25.40 | −2.82% | 0.00 cr | 883.66 | 83.2% | ₹0 cr |
| 14 Aug '26 | 912.70 | 912.70 | 895.00 | 902.15 | −10.55 | −1.16% | 0.00 cr | 906.54 | 81.4% | ₹0 cr |
| 13 Aug '26 | 936.00 | 936.00 | 911.00 | 912.70 | −21.00 | −2.25% | 0.00 cr | 917.79 | 76.5% | ₹0 cr |
| 12 Aug '26 | 922.35 | 947.00 | 922.35 | 933.70 | +1.50 | +0.16% | 0.00 cr | 932.30 | 81.3% | ₹0 cr |
| 11 Aug '26 | 939.35 | 947.80 | 925.05 | 932.20 | −7.15 | −0.76% | 0.00 cr | 935.65 | 86.4% | ₹0 cr |
| 10 Aug '26 | 942.35 | 945.00 | 929.15 | 939.35 | +1.80 | +0.19% | 0.00 cr | 941.13 | 92.3% | ₹0 cr |
| 07 Aug '26 | 935.90 | 944.70 | 930.20 | 937.55 | +11.60 | +1.25% | 0.00 cr | 936.91 | 88.6% | ₹0 cr |
| 06 Aug '26 | 936.60 | 947.45 | 920.05 | 925.95 | −11.15 | −1.19% | 0.00 cr | 930.46 | 70.0% | ₹0 cr |
| 05 Aug '26 | 934.55 | 943.00 | 927.25 | 937.10 | +8.60 | +0.93% | 0.00 cr | 934.50 | 63.9% | ₹0 cr |
| 04 Aug '26 | 928.05 | 943.15 | 918.00 | 928.50 | −10.75 | −1.14% | 0.00 cr | 933.02 | 87.5% | ₹0 cr |
| 03 Aug '26 | 929.95 | 945.60 | 929.95 | 939.25 | +9.30 | +1.00% | 0.00 cr | 938.51 | 72.6% | ₹0 cr |
| 31 Jul '26 | 925.35 | 941.90 | 924.00 | 929.95 | +5.20 | +0.56% | 0.00 cr | 930.25 | 68.7% | ₹0 cr |
| 30 Jul '26 | 946.15 | 948.85 | 911.00 | 924.75 | −21.40 | −2.26% | 0.00 cr | 927.21 | 56.5% | ₹0 cr |
| 29 Jul '26 | 993.50 | 993.50 | 941.10 | 946.15 | −22.95 | −2.37% | 0.00 cr | 958.17 | 60.1% | ₹0 cr |
| 28 Jul '26 | 958.95 | 987.45 | 955.15 | 969.10 | +10.15 | +1.06% | 0.00 cr | 970.44 | 71.6% | ₹0 cr |
| 27 Jul '26 | 954.85 | 996.25 | 945.00 | 958.95 | +18.70 | +1.99% | 0.00 cr | 967.02 | 45.5% | ₹0 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.
