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 | 1,148.40 | 1,189.00 | 1,117.10 | 1,125.40 | −20.10 | −1.75% | 0.06 cr | 1,158.27 | 37.0% | ₹65 cr |
| 03 Sep '26 | 1,091.00 | 1,155.00 | 1,088.50 | 1,145.50 | +54.60 | +5.01% | 0.03 cr | 1,128.05 | 42.3% | ₹37 cr |
| 02 Sep '26 | 1,087.00 | 1,099.90 | 1,073.80 | 1,090.90 | −2.90 | −0.27% | 0.02 cr | 1,086.25 | 42.0% | ₹17 cr |
| 01 Sep '26 | 1,110.90 | 1,121.90 | 1,085.90 | 1,093.80 | −16.70 | −1.50% | 0.02 cr | 1,099.97 | 52.9% | ₹20 cr |
| 31 Aug '26 | 1,149.00 | 1,152.90 | 1,100.70 | 1,110.50 | −30.10 | −2.64% | 0.03 cr | 1,116.45 | 48.6% | ₹36 cr |
| 28 Aug '26 | 1,141.20 | 1,154.10 | 1,132.00 | 1,140.60 | +4.60 | +0.40% | 0.01 cr | 1,143.76 | 46.1% | ₹17 cr |
| 27 Aug '26 | 1,164.30 | 1,184.00 | 1,128.20 | 1,136.00 | −23.00 | −1.98% | 0.04 cr | 1,160.51 | 45.4% | ₹45 cr |
| 26 Aug '26 | 1,157.10 | 1,173.30 | 1,154.00 | 1,159.00 | +4.20 | +0.36% | 0.01 cr | 1,163.84 | 49.4% | ₹16 cr |
| 25 Aug '26 | 1,172.60 | 1,179.00 | 1,150.10 | 1,154.80 | −12.40 | −1.06% | 0.02 cr | 1,158.59 | 41.8% | ₹19 cr |
| 24 Aug '26 | 1,192.00 | 1,192.00 | 1,159.50 | 1,167.20 | −15.00 | −1.27% | 0.03 cr | 1,171.59 | 53.3% | ₹32 cr |
| 21 Aug '26 | 1,155.00 | 1,189.00 | 1,145.10 | 1,182.20 | +17.80 | +1.53% | 0.04 cr | 1,175.77 | 44.2% | ₹50 cr |
| 20 Aug '26 | 1,181.20 | 1,188.60 | 1,156.20 | 1,164.40 | −16.80 | −1.42% | 0.02 cr | 1,173.93 | 47.2% | ₹26 cr |
| 19 Aug '26 | 1,190.70 | 1,196.00 | 1,160.00 | 1,181.20 | −3.60 | −0.30% | 0.06 cr | 1,180.29 | 38.2% | ₹74 cr |
| 18 Aug '26 | 1,117.10 | 1,188.00 | 1,117.00 | 1,184.80 | +71.10 | +6.38% | 0.17 cr | 1,169.86 | 33.4% | ₹198 cr |
| 17 Aug '26 | 1,085.00 | 1,117.10 | 1,081.70 | 1,113.70 | +28.10 | +2.59% | 0.03 cr | 1,103.60 | 54.3% | ₹31 cr |
| 14 Aug '26 | 1,079.10 | 1,092.50 | 1,076.50 | 1,085.60 | +7.30 | +0.68% | 0.02 cr | 1,083.86 | 51.2% | ₹17 cr |
| 13 Aug '26 | 1,091.70 | 1,098.90 | 1,064.20 | 1,078.30 | −17.80 | −1.62% | 0.03 cr | 1,076.11 | 40.1% | ₹29 cr |
| 12 Aug '26 | 1,073.30 | 1,103.60 | 1,062.30 | 1,096.10 | +22.80 | +2.12% | 0.03 cr | 1,086.52 | 40.8% | ₹33 cr |
| 11 Aug '26 | 1,113.60 | 1,118.80 | 1,065.30 | 1,073.30 | −40.30 | −3.62% | 0.03 cr | 1,088.47 | 53.1% | ₹29 cr |
| 10 Aug '26 | 1,094.30 | 1,119.20 | 1,076.80 | 1,113.60 | +19.30 | +1.76% | 0.03 cr | 1,101.62 | 37.5% | ₹34 cr |
| 07 Aug '26 | 1,113.70 | 1,120.00 | 1,082.10 | 1,094.30 | −19.40 | −1.74% | 0.02 cr | 1,102.90 | 47.5% | ₹26 cr |
| 06 Aug '26 | 1,134.40 | 1,148.00 | 1,110.00 | 1,113.70 | −24.10 | −2.12% | 0.02 cr | 1,126.05 | 46.5% | ₹28 cr |
| 05 Aug '26 | 1,110.00 | 1,149.00 | 1,098.60 | 1,137.80 | +39.20 | +3.57% | 0.07 cr | 1,135.57 | 51.0% | ₹75 cr |
| 04 Aug '26 | 1,110.90 | 1,130.00 | 1,090.10 | 1,098.60 | −6.80 | −0.62% | 0.05 cr | 1,113.11 | 40.0% | ₹50 cr |
| 03 Aug '26 | 1,072.00 | 1,114.80 | 1,071.40 | 1,105.40 | +35.10 | +3.28% | 0.09 cr | 1,097.16 | 46.5% | ₹94 cr |
| 31 Jul '26 | 1,065.00 | 1,074.50 | 1,053.00 | 1,070.30 | +13.10 | +1.24% | 0.03 cr | 1,067.60 | 54.8% | ₹32 cr |
| 30 Jul '26 | 1,054.30 | 1,068.50 | 1,033.10 | 1,057.20 | +5.90 | +0.56% | 0.02 cr | 1,047.22 | 48.3% | ₹25 cr |
| 29 Jul '26 | 1,080.10 | 1,081.70 | 1,032.60 | 1,051.30 | −26.30 | −2.44% | 0.04 cr | 1,049.87 | 42.3% | ₹39 cr |
| 28 Jul '26 | 1,060.00 | 1,087.50 | 1,053.10 | 1,077.60 | +15.80 | +1.49% | 0.07 cr | 1,078.37 | 44.6% | ₹72 cr |
| 27 Jul '26 | 1,050.00 | 1,075.30 | 1,042.60 | 1,061.80 | +22.40 | +2.16% | 0.07 cr | 1,065.83 | 39.1% | ₹76 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.
