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 | 1,047.70 | 1,065.00 | 1,036.10 | 1,062.30 | +17.10 | +1.64% | 0.01 cr | 1,053.07 | 51.2% | ₹13 cr |
| 03 Sep '26 | 1,026.00 | 1,049.90 | 1,018.20 | 1,045.20 | +23.20 | +2.27% | 0.02 cr | 1,041.80 | 63.0% | ₹21 cr |
| 02 Sep '26 | 1,025.30 | 1,036.40 | 1,007.50 | 1,022.00 | −7.10 | −0.69% | 0.04 cr | 1,020.18 | 80.3% | ₹41 cr |
| 01 Sep '26 | 1,051.90 | 1,053.30 | 1,012.10 | 1,029.10 | −22.70 | −2.16% | 0.03 cr | 1,024.19 | 54.2% | ₹31 cr |
| 31 Aug '26 | 1,033.70 | 1,062.00 | 1,010.00 | 1,051.80 | +3.90 | +0.37% | 0.03 cr | 1,042.50 | 57.9% | ₹31 cr |
| 28 Aug '26 | 1,050.00 | 1,053.50 | 1,038.10 | 1,047.90 | +1.40 | +0.13% | 0.01 cr | 1,047.83 | 58.6% | ₹8 cr |
| 27 Aug '26 | 1,033.60 | 1,054.90 | 1,029.00 | 1,046.50 | +13.00 | +1.26% | 0.04 cr | 1,041.92 | 59.0% | ₹39 cr |
| 26 Aug '26 | 1,010.00 | 1,036.00 | 1,005.70 | 1,033.50 | +31.70 | +3.16% | 0.04 cr | 1,026.18 | 53.4% | ₹42 cr |
| 25 Aug '26 | 992.60 | 1,007.00 | 992.60 | 1,001.80 | +3.10 | +0.31% | 0.01 cr | 999.99 | 55.4% | ₹12 cr |
| 24 Aug '26 | 1,006.10 | 1,010.50 | 996.10 | 998.70 | −9.70 | −0.96% | 0.01 cr | 1,003.10 | 53.5% | ₹9 cr |
| 21 Aug '26 | 995.40 | 1,016.50 | 992.70 | 1,008.40 | +13.00 | +1.31% | 0.02 cr | 1,005.66 | 51.1% | ₹16 cr |
| 20 Aug '26 | 1,006.30 | 1,010.80 | 990.30 | 995.40 | −8.00 | −0.80% | 0.02 cr | 996.31 | 58.2% | ₹18 cr |
| 19 Aug '26 | 1,009.40 | 1,015.30 | 1,000.10 | 1,003.40 | −9.90 | −0.98% | 0.01 cr | 1,005.80 | 52.1% | ₹6 cr |
| 18 Aug '26 | 1,011.00 | 1,022.60 | 1,005.00 | 1,013.30 | −5.70 | −0.56% | 0.01 cr | 1,011.13 | 50.9% | ₹11 cr |
| 17 Aug '26 | 1,008.30 | 1,025.40 | 1,001.20 | 1,019.00 | +7.80 | +0.77% | 0.01 cr | 1,016.43 | 52.8% | ₹13 cr |
| 14 Aug '26 | 1,030.00 | 1,030.00 | 1,010.00 | 1,011.20 | −15.20 | −1.48% | 0.01 cr | 1,018.47 | 51.8% | ₹6 cr |
| 13 Aug '26 | 1,043.80 | 1,045.00 | 1,020.00 | 1,026.40 | −12.20 | −1.17% | 0.02 cr | 1,032.42 | 54.0% | ₹21 cr |
| 12 Aug '26 | 1,017.80 | 1,042.00 | 1,010.90 | 1,038.60 | +18.90 | +1.85% | 0.02 cr | 1,028.43 | 67.7% | ₹17 cr |
| 11 Aug '26 | 1,008.80 | 1,021.20 | 1,001.50 | 1,019.70 | +7.90 | +0.78% | 0.01 cr | 1,013.00 | 59.9% | ₹12 cr |
| 10 Aug '26 | 1,025.40 | 1,028.40 | 1,000.30 | 1,011.80 | −13.50 | −1.32% | 0.04 cr | 1,011.87 | 66.4% | ₹36 cr |
| 07 Aug '26 | 1,028.50 | 1,034.70 | 1,006.10 | 1,025.30 | +1.20 | +0.12% | 0.02 cr | 1,017.84 | 57.8% | ₹20 cr |
| 06 Aug '26 | 1,017.10 | 1,028.50 | 1,005.60 | 1,024.10 | +7.00 | +0.69% | 0.02 cr | 1,019.30 | 58.5% | ₹17 cr |
| 05 Aug '26 | 1,006.40 | 1,023.00 | 996.00 | 1,017.10 | +21.50 | +2.16% | 0.02 cr | 1,013.82 | 49.0% | ₹19 cr |
| 04 Aug '26 | 1,012.00 | 1,022.60 | 989.80 | 995.60 | −22.20 | −2.18% | 0.03 cr | 999.01 | 61.0% | ₹32 cr |
| 03 Aug '26 | 1,026.30 | 1,027.80 | 1,000.00 | 1,017.80 | +6.00 | +0.59% | 0.03 cr | 1,019.09 | 70.4% | ₹30 cr |
| 31 Jul '26 | 1,012.00 | 1,022.20 | 1,002.20 | 1,011.80 | +3.00 | +0.30% | 0.03 cr | 1,012.17 | 60.9% | ₹27 cr |
| 30 Jul '26 | 1,020.00 | 1,025.50 | 1,006.10 | 1,008.80 | −8.70 | −0.86% | 0.01 cr | 1,015.57 | 52.0% | ₹7 cr |
| 29 Jul '26 | 1,004.20 | 1,029.30 | 1,001.50 | 1,017.50 | +18.30 | +1.83% | 0.02 cr | 1,015.69 | 48.3% | ₹19 cr |
| 28 Jul '26 | 992.00 | 1,008.70 | 991.80 | 999.20 | +10.00 | +1.01% | 0.02 cr | 1,000.30 | 46.1% | ₹18 cr |
| 27 Jul '26 | 1,005.10 | 1,016.90 | 976.80 | 989.20 | −27.80 | −2.73% | 0.05 cr | 993.44 | 48.2% | ₹47 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.
