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 | 1,149.10 | 1,156.10 | 1,127.10 | 1,137.00 | −18.00 | −1.56% | 0.06 cr | 1,140.54 | 51.5% | ₹69 cr |
| 03 Sep '26 | 1,168.60 | 1,171.50 | 1,149.90 | 1,155.00 | −26.30 | −2.23% | 0.05 cr | 1,159.88 | 40.3% | ₹56 cr |
| 02 Sep '26 | 1,156.40 | 1,181.30 | 1,128.60 | 1,181.30 | +15.70 | +1.35% | 0.07 cr | 1,148.39 | 53.5% | ₹77 cr |
| 01 Sep '26 | 1,175.00 | 1,184.30 | 1,147.50 | 1,165.60 | −9.40 | −0.80% | 0.22 cr | 1,158.96 | 18.5% | ₹252 cr |
| 31 Aug '26 | 1,199.60 | 1,199.60 | 1,149.30 | 1,175.00 | −25.00 | −2.08% | 0.14 cr | 1,172.61 | 53.3% | ₹166 cr |
| 28 Aug '26 | 1,204.00 | 1,208.00 | 1,193.90 | 1,200.00 | −4.00 | −0.33% | 0.04 cr | 1,202.90 | 55.5% | ₹51 cr |
| 27 Aug '26 | 1,194.00 | 1,207.00 | 1,191.70 | 1,204.00 | +6.80 | +0.57% | 0.03 cr | 1,200.66 | 60.3% | ₹38 cr |
| 26 Aug '26 | 1,213.20 | 1,219.80 | 1,195.00 | 1,197.20 | −12.80 | −1.06% | 0.03 cr | 1,208.10 | 54.4% | ₹40 cr |
| 25 Aug '26 | 1,191.20 | 1,210.00 | 1,186.40 | 1,210.00 | +20.20 | +1.70% | 0.05 cr | 1,199.98 | 56.6% | ₹65 cr |
| 24 Aug '26 | 1,202.00 | 1,215.20 | 1,189.80 | 1,189.80 | −9.20 | −0.77% | 0.07 cr | 1,205.26 | 61.0% | ₹86 cr |
| 21 Aug '26 | 1,208.00 | 1,214.00 | 1,190.10 | 1,199.00 | −4.00 | −0.33% | 0.05 cr | 1,204.86 | 61.8% | ₹58 cr |
| 20 Aug '26 | 1,187.50 | 1,222.90 | 1,186.00 | 1,203.00 | +22.50 | +1.91% | 0.17 cr | 1,205.75 | 52.4% | ₹211 cr |
| 19 Aug '26 | 1,163.60 | 1,185.50 | 1,157.50 | 1,180.50 | +16.90 | +1.45% | 0.06 cr | 1,176.29 | 54.9% | ₹75 cr |
| 18 Aug '26 | 1,169.00 | 1,185.00 | 1,154.00 | 1,163.60 | −9.40 | −0.80% | 0.07 cr | 1,170.43 | 58.5% | ₹80 cr |
| 17 Aug '26 | 1,174.70 | 1,174.70 | 1,150.50 | 1,173.00 | −7.00 | −0.59% | 0.13 cr | 1,161.77 | 53.6% | ₹148 cr |
| 14 Aug '26 | 1,179.00 | 1,191.50 | 1,167.00 | 1,180.00 | −3.00 | −0.25% | 0.04 cr | 1,178.95 | 39.9% | ₹47 cr |
| 13 Aug '26 | 1,158.00 | 1,184.90 | 1,149.20 | 1,183.00 | +22.00 | +1.89% | 0.04 cr | 1,173.92 | 48.0% | ₹46 cr |
| 12 Aug '26 | 1,160.00 | 1,167.50 | 1,140.00 | 1,161.00 | −7.00 | −0.60% | 0.10 cr | 1,153.32 | 55.7% | ₹115 cr |
| 11 Aug '26 | 1,162.20 | 1,176.70 | 1,147.80 | 1,168.00 | −7.60 | −0.65% | 0.05 cr | 1,164.52 | 48.4% | ₹56 cr |
| 10 Aug '26 | 1,170.00 | 1,189.90 | 1,161.70 | 1,175.60 | +7.50 | +0.64% | 0.05 cr | 1,176.45 | 49.9% | ₹62 cr |
| 07 Aug '26 | 1,185.60 | 1,192.80 | 1,151.00 | 1,168.10 | −17.90 | −1.51% | 0.17 cr | 1,173.81 | 59.3% | ₹200 cr |
| 06 Aug '26 | 1,193.10 | 1,197.00 | 1,180.90 | 1,186.00 | −6.00 | −0.50% | 0.10 cr | 1,187.45 | 57.7% | ₹114 cr |
| 05 Aug '26 | 1,174.00 | 1,194.70 | 1,163.30 | 1,192.00 | +37.00 | +3.20% | 0.19 cr | 1,184.99 | 53.0% | ₹220 cr |
| 04 Aug '26 | 1,147.80 | 1,174.00 | 1,144.40 | 1,155.00 | +7.20 | +0.63% | 0.12 cr | 1,165.86 | 47.4% | ₹138 cr |
| 03 Aug '26 | 1,153.60 | 1,158.50 | 1,136.60 | 1,147.80 | +12.50 | +1.10% | 0.04 cr | 1,149.98 | 39.0% | ₹42 cr |
| 31 Jul '26 | 1,140.00 | 1,166.00 | 1,132.00 | 1,135.30 | −7.60 | −0.66% | 0.12 cr | 1,145.69 | 60.0% | ₹134 cr |
| 30 Jul '26 | 1,162.00 | 1,164.30 | 1,125.70 | 1,142.90 | −18.40 | −1.58% | 0.13 cr | 1,140.97 | 58.2% | ₹145 cr |
| 29 Jul '26 | 1,128.30 | 1,170.00 | 1,113.50 | 1,161.30 | +33.00 | +2.92% | 0.11 cr | 1,146.80 | 63.1% | ₹130 cr |
| 28 Jul '26 | 1,139.50 | 1,139.50 | 1,122.40 | 1,128.30 | −4.40 | −0.39% | 0.06 cr | 1,129.62 | 50.6% | ₹70 cr |
| 27 Jul '26 | 1,116.30 | 1,136.90 | 1,103.10 | 1,132.70 | +30.40 | +2.76% | 0.09 cr | 1,127.05 | 59.0% | ₹105 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.
