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 | 805.95 | 820.65 | 802.40 | 815.95 | +11.55 | +1.44% | 0.02 cr | 813.10 | 54.2% | ₹16 cr |
| 03 Sep '26 | 804.00 | 809.60 | 793.00 | 804.40 | +4.20 | +0.52% | 0.01 cr | 801.71 | 42.8% | ₹9 cr |
| 02 Sep '26 | 794.00 | 807.50 | 787.45 | 800.20 | −0.95 | −0.12% | 0.02 cr | 799.07 | 40.2% | ₹13 cr |
| 01 Sep '26 | 804.30 | 806.00 | 782.55 | 801.15 | −2.00 | −0.25% | 0.03 cr | 796.15 | 49.3% | ₹28 cr |
| 31 Aug '26 | 805.10 | 819.90 | 801.05 | 803.15 | −10.10 | −1.24% | 0.03 cr | 806.71 | 48.3% | ₹22 cr |
| 28 Aug '26 | 835.00 | 835.00 | 806.10 | 813.25 | −27.90 | −3.32% | 0.09 cr | 816.16 | 19.8% | ₹73 cr |
| 27 Aug '26 | 777.85 | 858.70 | 772.00 | 841.15 | +69.45 | +9.00% | 0.55 cr | 822.16 | 15.8% | ₹448 cr |
| 26 Aug '26 | 772.80 | 777.00 | 762.00 | 771.70 | +4.40 | +0.57% | 0.02 cr | 768.75 | 51.6% | ₹12 cr |
| 25 Aug '26 | 769.05 | 772.00 | 761.65 | 767.30 | −1.75 | −0.23% | 0.01 cr | 765.43 | 48.8% | ₹7 cr |
| 24 Aug '26 | 771.90 | 776.85 | 762.70 | 769.05 | +0.55 | +0.07% | 0.02 cr | 768.88 | 58.4% | ₹19 cr |
| 21 Aug '26 | 775.05 | 787.70 | 764.05 | 768.50 | −7.25 | −0.93% | 0.02 cr | 769.56 | 45.2% | ₹17 cr |
| 20 Aug '26 | 755.60 | 780.95 | 754.40 | 775.75 | +22.30 | +2.96% | 0.04 cr | 768.53 | 55.2% | ₹31 cr |
| 19 Aug '26 | 771.00 | 773.85 | 751.00 | 753.45 | −15.55 | −2.02% | 0.03 cr | 757.86 | 63.7% | ₹21 cr |
| 18 Aug '26 | 778.00 | 785.15 | 765.15 | 769.00 | −8.35 | −1.07% | 0.02 cr | 772.01 | 58.5% | ₹12 cr |
| 17 Aug '26 | 779.00 | 784.65 | 773.40 | 777.35 | −1.55 | −0.20% | 0.01 cr | 777.88 | 52.2% | ₹9 cr |
| 14 Aug '26 | 785.00 | 792.45 | 777.00 | 778.90 | −5.90 | −0.75% | 0.01 cr | 783.48 | 55.0% | ₹6 cr |
| 13 Aug '26 | 791.00 | 796.90 | 783.55 | 784.80 | −5.35 | −0.68% | 0.04 cr | 790.24 | 76.5% | ₹28 cr |
| 12 Aug '26 | 800.00 | 800.00 | 782.10 | 790.15 | −4.90 | −0.62% | 0.02 cr | 788.65 | 59.1% | ₹12 cr |
| 11 Aug '26 | 805.60 | 806.15 | 791.10 | 795.05 | −7.70 | −0.96% | 0.01 cr | 797.76 | 54.4% | ₹9 cr |
| 10 Aug '26 | 810.50 | 810.95 | 799.90 | 802.75 | −10.40 | −1.28% | 0.02 cr | 805.29 | 53.9% | ₹13 cr |
| 07 Aug '26 | 825.00 | 840.00 | 801.60 | 813.15 | −17.30 | −2.08% | 0.04 cr | 822.15 | 55.7% | ₹32 cr |
| 06 Aug '26 | 800.00 | 835.40 | 790.60 | 830.45 | +22.15 | +2.74% | 0.07 cr | 813.34 | 42.6% | ₹56 cr |
| 05 Aug '26 | 824.05 | 841.00 | 781.15 | 808.30 | −12.20 | −1.49% | 0.12 cr | 804.58 | 22.1% | ₹97 cr |
| 04 Aug '26 | 829.40 | 836.00 | 817.00 | 820.50 | −3.95 | −0.48% | 0.02 cr | 825.58 | 52.5% | ₹17 cr |
| 03 Aug '26 | 807.00 | 829.50 | 806.25 | 824.45 | +21.55 | +2.68% | 0.03 cr | 820.98 | 49.3% | ₹24 cr |
| 31 Jul '26 | 810.10 | 812.00 | 797.00 | 802.90 | −2.80 | −0.35% | 0.02 cr | 804.82 | 53.0% | ₹18 cr |
| 30 Jul '26 | 792.95 | 824.95 | 784.80 | 805.70 | +16.85 | +2.14% | 0.14 cr | 804.20 | 43.2% | ₹113 cr |
| 29 Jul '26 | 782.00 | 796.60 | 782.00 | 788.85 | +8.45 | +1.08% | 0.04 cr | 788.54 | 78.9% | ₹32 cr |
| 28 Jul '26 | 793.00 | 799.70 | 779.05 | 780.40 | −14.40 | −1.81% | 0.01 cr | 784.36 | 54.2% | ₹10 cr |
| 27 Jul '26 | 775.00 | 804.80 | 774.00 | 794.80 | +23.35 | +3.03% | 0.04 cr | 795.66 | 61.1% | ₹35 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.
