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 | 1,298.30 | 1,318.00 | 1,298.30 | 1,304.20 | +6.40 | +0.49% | 0.01 cr | 1,307.36 | 49.8% | ₹8 cr |
| 03 Sep '26 | 1,264.90 | 1,304.50 | 1,262.00 | 1,297.80 | +39.10 | +3.11% | 0.02 cr | 1,287.79 | 62.3% | ₹30 cr |
| 02 Sep '26 | 1,248.50 | 1,287.60 | 1,234.20 | 1,258.70 | +10.30 | +0.83% | 0.02 cr | 1,259.50 | 43.0% | ₹29 cr |
| 01 Sep '26 | 1,261.70 | 1,270.40 | 1,235.70 | 1,248.40 | −12.80 | −1.01% | 0.02 cr | 1,254.56 | 52.9% | ₹22 cr |
| 31 Aug '26 | 1,277.10 | 1,322.70 | 1,254.40 | 1,261.20 | −14.30 | −1.12% | 0.02 cr | 1,281.83 | 31.3% | ₹31 cr |
| 28 Aug '26 | 1,273.40 | 1,333.80 | 1,264.10 | 1,275.50 | +6.10 | +0.48% | 0.03 cr | 1,296.71 | 49.5% | ₹45 cr |
| 27 Aug '26 | 1,279.40 | 1,293.60 | 1,257.90 | 1,269.40 | −16.40 | −1.28% | 0.03 cr | 1,271.73 | 63.7% | ₹45 cr |
| 26 Aug '26 | 1,314.90 | 1,321.80 | 1,279.20 | 1,285.80 | −27.40 | −2.09% | 0.01 cr | 1,305.91 | 66.6% | ₹18 cr |
| 25 Aug '26 | 1,329.80 | 1,334.90 | 1,310.10 | 1,313.20 | −23.10 | −1.73% | 0.01 cr | 1,318.89 | 59.7% | ₹12 cr |
| 24 Aug '26 | 1,349.00 | 1,358.50 | 1,330.00 | 1,336.30 | −19.00 | −1.40% | 0.01 cr | 1,341.53 | 57.9% | ₹12 cr |
| 21 Aug '26 | 1,364.80 | 1,374.60 | 1,351.00 | 1,355.30 | −9.60 | −0.70% | 0.01 cr | 1,358.66 | 61.7% | ₹7 cr |
| 20 Aug '26 | 1,373.10 | 1,380.00 | 1,355.00 | 1,364.90 | −7.90 | −0.58% | 0.01 cr | 1,364.10 | 58.3% | ₹14 cr |
| 19 Aug '26 | 1,387.10 | 1,407.90 | 1,365.60 | 1,372.80 | −15.50 | −1.12% | 0.01 cr | 1,382.75 | 54.9% | ₹10 cr |
| 18 Aug '26 | 1,375.00 | 1,393.90 | 1,375.00 | 1,388.30 | −1.50 | −0.11% | 0.00 cr | 1,386.18 | 57.9% | ₹7 cr |
| 17 Aug '26 | 1,390.10 | 1,399.90 | 1,380.00 | 1,389.80 | −7.60 | −0.54% | 0.01 cr | 1,387.94 | 67.4% | ₹16 cr |
| 14 Aug '26 | 1,431.80 | 1,435.90 | 1,385.20 | 1,397.40 | −34.40 | −2.40% | 0.01 cr | 1,407.13 | 57.3% | ₹7 cr |
| 13 Aug '26 | 1,410.00 | 1,444.50 | 1,410.00 | 1,431.80 | +15.60 | +1.10% | 0.01 cr | 1,430.90 | 45.6% | ₹8 cr |
| 12 Aug '26 | 1,396.80 | 1,433.30 | 1,388.10 | 1,416.20 | +19.40 | +1.39% | 0.01 cr | 1,415.18 | 50.5% | ₹10 cr |
| 11 Aug '26 | 1,414.00 | 1,440.00 | 1,378.00 | 1,396.80 | −7.20 | −0.51% | 0.02 cr | 1,405.08 | 60.4% | ₹22 cr |
| 10 Aug '26 | 1,378.30 | 1,420.00 | 1,365.00 | 1,404.00 | +32.50 | +2.37% | 0.01 cr | 1,396.54 | 49.1% | ₹18 cr |
| 07 Aug '26 | 1,365.00 | 1,396.30 | 1,354.10 | 1,371.50 | −4.80 | −0.35% | 0.01 cr | 1,372.29 | 51.0% | ₹9 cr |
| 06 Aug '26 | 1,390.00 | 1,396.40 | 1,367.70 | 1,376.30 | +0.60 | +0.04% | 0.00 cr | 1,378.49 | 48.6% | ₹7 cr |
| 05 Aug '26 | 1,392.60 | 1,405.80 | 1,368.10 | 1,375.70 | −16.90 | −1.21% | 0.01 cr | 1,382.39 | 48.4% | ₹7 cr |
| 04 Aug '26 | 1,450.00 | 1,450.00 | 1,386.00 | 1,392.60 | −46.40 | −3.22% | 0.00 cr | 1,408.43 | 55.2% | ₹5 cr |
| 03 Aug '26 | 1,359.80 | 1,453.20 | 1,359.80 | 1,439.00 | +79.20 | +5.82% | 0.01 cr | 1,430.70 | 43.7% | ₹20 cr |
| 31 Jul '26 | 1,360.10 | 1,370.40 | 1,346.20 | 1,359.80 | −2.80 | −0.21% | 0.00 cr | 1,363.78 | 60.5% | ₹4 cr |
| 30 Jul '26 | 1,387.30 | 1,387.40 | 1,355.00 | 1,362.60 | −24.70 | −1.78% | 0.00 cr | 1,369.34 | 57.5% | ₹4 cr |
| 29 Jul '26 | 1,369.40 | 1,393.90 | 1,369.40 | 1,387.30 | +11.20 | +0.81% | 0.00 cr | 1,384.32 | 47.8% | ₹4 cr |
| 28 Jul '26 | 1,384.00 | 1,388.90 | 1,367.80 | 1,376.10 | −14.50 | −1.04% | 0.00 cr | 1,377.56 | 47.5% | ₹4 cr |
| 27 Jul '26 | 1,398.00 | 1,398.00 | 1,380.30 | 1,390.60 | +11.60 | +0.84% | 0.00 cr | 1,390.52 | 49.1% | ₹3 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.
