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 | 971.50 | 994.70 | 963.10 | 991.10 | +28.80 | +2.99% | 0.03 cr | 984.05 | 43.8% | ₹31 cr |
| 03 Sep '26 | 967.00 | 972.20 | 955.00 | 962.30 | −4.20 | −0.43% | 0.01 cr | 962.89 | 44.3% | ₹13 cr |
| 02 Sep '26 | 971.00 | 991.80 | 962.20 | 966.50 | −8.30 | −0.85% | 0.02 cr | 974.80 | 35.4% | ₹24 cr |
| 01 Sep '26 | 1,003.00 | 1,003.90 | 962.80 | 974.80 | −27.10 | −2.70% | 0.04 cr | 978.96 | 45.0% | ₹37 cr |
| 31 Aug '26 | 969.00 | 1,012.50 | 960.30 | 1,001.90 | +34.50 | +3.57% | 0.07 cr | 990.87 | 52.3% | ₹65 cr |
| 28 Aug '26 | 979.00 | 1,024.85 | 956.30 | 967.40 | −5.65 | −0.58% | 0.14 cr | 997.78 | 33.2% | ₹137 cr |
| 27 Aug '26 | 968.00 | 982.00 | 942.75 | 973.05 | +7.75 | +0.80% | 0.07 cr | 960.46 | 45.6% | ₹66 cr |
| 26 Aug '26 | 925.00 | 972.00 | 918.00 | 965.30 | +42.25 | +4.58% | 0.07 cr | 947.81 | 44.5% | ₹65 cr |
| 25 Aug '26 | 917.00 | 938.80 | 911.25 | 923.05 | +15.50 | +1.71% | 0.09 cr | 925.77 | 38.9% | ₹83 cr |
| 24 Aug '26 | 857.25 | 916.90 | 852.25 | 907.55 | +52.40 | +6.13% | 0.12 cr | 894.68 | 34.0% | ₹103 cr |
| 21 Aug '26 | 848.00 | 858.00 | 846.00 | 855.15 | +7.30 | +0.86% | 0.02 cr | 853.09 | 52.0% | ₹15 cr |
| 20 Aug '26 | 849.60 | 859.00 | 844.00 | 847.85 | −4.50 | −0.53% | 0.02 cr | 850.80 | 58.5% | ₹16 cr |
| 19 Aug '26 | 855.00 | 861.50 | 845.00 | 852.35 | −1.65 | −0.19% | 0.01 cr | 854.02 | 53.2% | ₹13 cr |
| 18 Aug '26 | 838.70 | 859.80 | 838.00 | 854.00 | +11.15 | +1.32% | 0.02 cr | 852.64 | 49.7% | ₹19 cr |
| 17 Aug '26 | 850.05 | 853.35 | 837.25 | 842.85 | −1.85 | −0.22% | 0.02 cr | 843.95 | 54.5% | ₹16 cr |
| 14 Aug '26 | 845.10 | 849.90 | 824.00 | 844.70 | −0.40 | −0.05% | 0.03 cr | 836.81 | 42.5% | ₹24 cr |
| 13 Aug '26 | 868.05 | 868.95 | 841.10 | 845.10 | −23.75 | −2.73% | 0.04 cr | 849.53 | 55.0% | ₹38 cr |
| 12 Aug '26 | 862.60 | 880.00 | 856.05 | 868.85 | +3.15 | +0.36% | 0.04 cr | 869.12 | 54.9% | ₹37 cr |
| 11 Aug '26 | 910.50 | 919.50 | 857.90 | 865.70 | −33.05 | −3.68% | 0.11 cr | 885.67 | 40.8% | ₹94 cr |
| 10 Aug '26 | 874.40 | 918.00 | 872.05 | 898.75 | +28.25 | +3.25% | 0.11 cr | 902.50 | 41.7% | ₹96 cr |
| 07 Aug '26 | 872.00 | 881.90 | 862.90 | 870.50 | −0.95 | −0.11% | 0.02 cr | 869.81 | 48.0% | ₹14 cr |
| 06 Aug '26 | 855.00 | 877.00 | 850.70 | 871.45 | +13.10 | +1.53% | 0.03 cr | 869.60 | 57.4% | ₹30 cr |
| 05 Aug '26 | 846.50 | 863.30 | 840.50 | 858.35 | +12.85 | +1.52% | 0.02 cr | 854.85 | 55.2% | ₹18 cr |
| 04 Aug '26 | 833.95 | 849.50 | 831.75 | 845.50 | +11.55 | +1.38% | 0.02 cr | 842.95 | 45.0% | ₹19 cr |
| 03 Aug '26 | 824.00 | 843.85 | 824.00 | 833.95 | +15.50 | +1.89% | 0.02 cr | 836.99 | 51.6% | ₹17 cr |
| 31 Jul '26 | 826.90 | 832.95 | 815.20 | 818.45 | −7.60 | −0.92% | 0.02 cr | 823.17 | 61.4% | ₹13 cr |
| 30 Jul '26 | 830.00 | 837.50 | 823.20 | 826.05 | −6.85 | −0.82% | 0.01 cr | 828.10 | 59.6% | ₹9 cr |
| 29 Jul '26 | 838.05 | 844.80 | 830.20 | 832.90 | −1.05 | −0.13% | 0.01 cr | 836.28 | 54.2% | ₹9 cr |
| 28 Jul '26 | 850.00 | 853.05 | 831.00 | 833.95 | −9.95 | −1.18% | 0.01 cr | 838.45 | 56.4% | ₹10 cr |
| 27 Jul '26 | 843.05 | 868.55 | 838.80 | 843.90 | +5.10 | +0.61% | 0.02 cr | 852.10 | 44.4% | ₹20 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.
