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 | 1,277.00 | 1,289.30 | 1,272.00 | 1,283.80 | +11.80 | +0.93% | 0.01 cr | 1,281.25 | 50.0% | ₹13 cr |
| 03 Sep '26 | 1,269.00 | 1,280.00 | 1,268.00 | 1,272.00 | +5.40 | +0.43% | 0.01 cr | 1,274.46 | 55.1% | ₹12 cr |
| 02 Sep '26 | 1,271.00 | 1,272.20 | 1,252.90 | 1,266.60 | −5.70 | −0.45% | 0.01 cr | 1,266.15 | 57.1% | ₹19 cr |
| 01 Sep '26 | 1,287.90 | 1,288.40 | 1,270.90 | 1,272.30 | −4.20 | −0.33% | 0.01 cr | 1,278.54 | 49.3% | ₹13 cr |
| 31 Aug '26 | 1,304.00 | 1,304.00 | 1,270.00 | 1,276.50 | −29.90 | −2.29% | 0.03 cr | 1,281.89 | 63.5% | ₹35 cr |
| 28 Aug '26 | 1,314.00 | 1,314.00 | 1,303.00 | 1,306.40 | −4.20 | −0.32% | 0.01 cr | 1,307.81 | 51.1% | ₹9 cr |
| 27 Aug '26 | 1,330.00 | 1,335.00 | 1,310.00 | 1,310.60 | −21.10 | −1.58% | 0.01 cr | 1,318.21 | 50.0% | ₹9 cr |
| 26 Aug '26 | 1,307.30 | 1,338.10 | 1,307.30 | 1,331.70 | +25.80 | +1.98% | 0.02 cr | 1,326.02 | 53.4% | ₹24 cr |
| 25 Aug '26 | 1,301.10 | 1,310.00 | 1,291.00 | 1,305.90 | +5.00 | +0.38% | 0.01 cr | 1,297.64 | 43.8% | ₹10 cr |
| 24 Aug '26 | 1,307.80 | 1,313.50 | 1,297.00 | 1,300.90 | −6.50 | −0.50% | 0.01 cr | 1,305.17 | 53.1% | ₹12 cr |
| 21 Aug '26 | 1,304.60 | 1,322.70 | 1,299.00 | 1,307.40 | +6.30 | +0.48% | 0.01 cr | 1,309.16 | 45.9% | ₹16 cr |
| 20 Aug '26 | 1,294.80 | 1,312.10 | 1,292.30 | 1,301.10 | +12.40 | +0.96% | 0.01 cr | 1,303.93 | 45.7% | ₹13 cr |
| 19 Aug '26 | 1,310.30 | 1,310.30 | 1,286.00 | 1,288.70 | −15.10 | −1.16% | 0.01 cr | 1,291.76 | 61.4% | ₹17 cr |
| 18 Aug '26 | 1,317.00 | 1,319.20 | 1,301.10 | 1,303.80 | −12.80 | −0.97% | 0.01 cr | 1,310.20 | 58.0% | ₹15 cr |
| 17 Aug '26 | 1,319.00 | 1,321.50 | 1,300.70 | 1,316.60 | −4.80 | −0.36% | 0.01 cr | 1,310.74 | 56.7% | ₹17 cr |
| 14 Aug '26 | 1,332.00 | 1,332.00 | 1,319.00 | 1,321.40 | −3.30 | −0.25% | 0.01 cr | 1,322.45 | 56.6% | ₹13 cr |
| 13 Aug '26 | 1,334.00 | 1,341.40 | 1,323.00 | 1,324.70 | −8.10 | −0.61% | 0.01 cr | 1,326.21 | 58.9% | ₹13 cr |
| 12 Aug '26 | 1,349.00 | 1,349.00 | 1,324.00 | 1,332.80 | −7.00 | −0.52% | 0.01 cr | 1,332.19 | 56.0% | ₹18 cr |
| 11 Aug '26 | 1,362.00 | 1,362.00 | 1,338.00 | 1,339.80 | −17.80 | −1.31% | 0.01 cr | 1,346.85 | 51.0% | ₹18 cr |
| 10 Aug '26 | 1,366.00 | 1,367.90 | 1,354.00 | 1,357.60 | −5.20 | −0.38% | 0.02 cr | 1,360.26 | 57.9% | ₹21 cr |
| 07 Aug '26 | 1,370.00 | 1,373.90 | 1,360.00 | 1,362.80 | −15.60 | −1.13% | 0.02 cr | 1,366.64 | 47.9% | ₹22 cr |
| 06 Aug '26 | 1,399.50 | 1,399.80 | 1,370.10 | 1,378.40 | −15.60 | −1.12% | 0.02 cr | 1,383.63 | 44.4% | ₹22 cr |
| 05 Aug '26 | 1,393.70 | 1,413.90 | 1,386.00 | 1,394.00 | +9.30 | +0.67% | 0.03 cr | 1,403.04 | 39.2% | ₹43 cr |
| 04 Aug '26 | 1,404.90 | 1,404.90 | 1,380.00 | 1,384.70 | −13.30 | −0.95% | 0.03 cr | 1,389.00 | 50.5% | ₹36 cr |
| 03 Aug '26 | 1,374.00 | 1,400.90 | 1,360.00 | 1,398.00 | +40.60 | +2.99% | 0.04 cr | 1,389.32 | 38.3% | ₹59 cr |
| 31 Jul '26 | 1,359.00 | 1,373.70 | 1,351.00 | 1,357.40 | +0.90 | +0.07% | 0.01 cr | 1,360.05 | 44.0% | ₹19 cr |
| 30 Jul '26 | 1,370.80 | 1,370.80 | 1,345.30 | 1,356.50 | −14.30 | −1.04% | 0.02 cr | 1,352.76 | 29.8% | ₹23 cr |
| 29 Jul '26 | 1,332.40 | 1,387.70 | 1,331.80 | 1,370.80 | +29.00 | +2.16% | 0.03 cr | 1,369.42 | 44.6% | ₹41 cr |
| 28 Jul '26 | 1,362.00 | 1,369.90 | 1,328.60 | 1,341.80 | −16.30 | −1.20% | 0.03 cr | 1,349.34 | 40.6% | ₹39 cr |
| 27 Jul '26 | 1,343.00 | 1,365.00 | 1,332.00 | 1,358.10 | +17.20 | +1.28% | 0.02 cr | 1,352.31 | 35.5% | ₹28 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.
