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 | 1,376.90 | 1,400.90 | 1,362.50 | 1,373.60 | −3.30 | −0.24% | 0.01 cr | 1,379.00 | 35.9% | ₹9 cr |
| 03 Sep '26 | 1,340.70 | 1,386.90 | 1,340.70 | 1,376.90 | +45.80 | +3.44% | 0.02 cr | 1,375.68 | 39.3% | ₹33 cr |
| 02 Sep '26 | 1,350.30 | 1,350.30 | 1,318.70 | 1,331.10 | −25.90 | −1.91% | 0.01 cr | 1,333.71 | 53.3% | ₹11 cr |
| 01 Sep '26 | 1,355.50 | 1,377.60 | 1,335.60 | 1,357.00 | +1.50 | +0.11% | 0.02 cr | 1,356.35 | 48.0% | ₹21 cr |
| 31 Aug '26 | 1,390.70 | 1,394.20 | 1,350.00 | 1,355.50 | −31.50 | −2.27% | 0.02 cr | 1,364.10 | 61.5% | ₹26 cr |
| 28 Aug '26 | 1,382.00 | 1,406.20 | 1,380.00 | 1,387.00 | −6.40 | −0.46% | 0.01 cr | 1,390.15 | 46.1% | ₹11 cr |
| 27 Aug '26 | 1,400.00 | 1,404.90 | 1,380.00 | 1,393.40 | +1.10 | +0.08% | 0.01 cr | 1,391.36 | 39.6% | ₹15 cr |
| 26 Aug '26 | 1,413.80 | 1,431.50 | 1,385.60 | 1,392.30 | −15.70 | −1.12% | 0.01 cr | 1,400.04 | 49.9% | ₹17 cr |
| 25 Aug '26 | 1,425.00 | 1,434.40 | 1,401.10 | 1,408.00 | −21.80 | −1.52% | 0.01 cr | 1,414.28 | 45.5% | ₹17 cr |
| 24 Aug '26 | 1,417.90 | 1,486.00 | 1,411.20 | 1,429.80 | +23.50 | +1.67% | 0.10 cr | 1,455.92 | 22.5% | ₹140 cr |
| 21 Aug '26 | 1,459.90 | 1,465.00 | 1,386.50 | 1,406.30 | −39.20 | −2.71% | 0.04 cr | 1,439.23 | 51.5% | ₹57 cr |
| 20 Aug '26 | 1,399.10 | 1,460.00 | 1,390.40 | 1,445.50 | +50.40 | +3.61% | 0.05 cr | 1,425.10 | 60.8% | ₹75 cr |
| 19 Aug '26 | 1,377.60 | 1,400.00 | 1,377.60 | 1,395.10 | +4.30 | +0.31% | 0.01 cr | 1,392.26 | 48.9% | ₹8 cr |
| 18 Aug '26 | 1,400.00 | 1,401.60 | 1,378.70 | 1,390.80 | −11.30 | −0.81% | 0.01 cr | 1,387.21 | 52.6% | ₹12 cr |
| 17 Aug '26 | 1,414.90 | 1,443.80 | 1,378.70 | 1,402.10 | −0.80 | −0.06% | 0.02 cr | 1,403.28 | 47.0% | ₹24 cr |
| 14 Aug '26 | 1,401.00 | 1,427.90 | 1,381.20 | 1,402.90 | +9.10 | +0.65% | 0.02 cr | 1,398.06 | 46.0% | ₹28 cr |
| 13 Aug '26 | 1,375.60 | 1,449.00 | 1,372.60 | 1,393.80 | +18.40 | +1.34% | 0.07 cr | 1,410.94 | 33.5% | ₹92 cr |
| 12 Aug '26 | 1,419.30 | 1,419.40 | 1,371.10 | 1,375.40 | −25.40 | −1.81% | 0.01 cr | 1,384.68 | 50.1% | ₹7 cr |
| 11 Aug '26 | 1,391.00 | 1,405.00 | 1,380.20 | 1,400.80 | +7.60 | +0.55% | 0.01 cr | 1,395.05 | 57.6% | ₹7 cr |
| 10 Aug '26 | 1,386.10 | 1,407.80 | 1,368.00 | 1,393.20 | +10.40 | +0.75% | 0.01 cr | 1,388.69 | 38.7% | ₹10 cr |
| 07 Aug '26 | 1,400.00 | 1,411.00 | 1,378.00 | 1,382.80 | −8.00 | −0.58% | 0.03 cr | 1,390.53 | 79.5% | ₹37 cr |
| 06 Aug '26 | 1,428.90 | 1,428.90 | 1,384.10 | 1,390.80 | −30.40 | −2.14% | 0.01 cr | 1,397.69 | 53.2% | ₹14 cr |
| 05 Aug '26 | 1,424.60 | 1,458.80 | 1,411.70 | 1,421.20 | −2.90 | −0.20% | 0.01 cr | 1,435.76 | 33.0% | ₹14 cr |
| 04 Aug '26 | 1,428.00 | 1,437.60 | 1,412.00 | 1,424.10 | −8.00 | −0.56% | 0.01 cr | 1,425.70 | 43.5% | ₹9 cr |
| 03 Aug '26 | 1,446.90 | 1,449.50 | 1,415.10 | 1,432.10 | +14.00 | +0.99% | 0.01 cr | 1,430.84 | 47.8% | ₹14 cr |
| 31 Jul '26 | 1,378.10 | 1,471.20 | 1,372.10 | 1,418.10 | +40.00 | +2.90% | 0.03 cr | 1,421.03 | 32.4% | ₹38 cr |
| 30 Jul '26 | 1,405.00 | 1,407.40 | 1,364.90 | 1,378.10 | −27.50 | −1.96% | 0.01 cr | 1,380.88 | 51.4% | ₹10 cr |
| 29 Jul '26 | 1,398.60 | 1,413.80 | 1,395.50 | 1,405.60 | +13.90 | +1.00% | 0.01 cr | 1,405.90 | 53.4% | ₹8 cr |
| 28 Jul '26 | 1,401.00 | 1,424.00 | 1,387.70 | 1,391.70 | −8.50 | −0.61% | 0.01 cr | 1,402.75 | 38.5% | ₹10 cr |
| 27 Jul '26 | 1,380.60 | 1,430.00 | 1,380.60 | 1,400.20 | +26.00 | +1.89% | 0.01 cr | 1,408.26 | 36.3% | ₹13 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.
