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 | 1,288.00 | 1,304.50 | 1,278.20 | 1,301.30 | +17.90 | +1.39% | 0.08 cr | 1,296.33 | 36.1% | ₹100 cr |
| 03 Sep '26 | 1,300.00 | 1,310.30 | 1,278.60 | 1,283.40 | −12.60 | −0.97% | 0.11 cr | 1,293.37 | 35.4% | ₹147 cr |
| 02 Sep '26 | 1,244.00 | 1,303.00 | 1,236.40 | 1,296.00 | +31.00 | +2.45% | 0.26 cr | 1,281.24 | 29.5% | ₹338 cr |
| 01 Sep '26 | 1,220.00 | 1,271.20 | 1,217.00 | 1,265.00 | +50.10 | +4.12% | 0.43 cr | 1,254.81 | 34.0% | ₹541 cr |
| 31 Aug '26 | 1,307.80 | 1,310.90 | 1,214.90 | 1,214.90 | −96.10 | −7.33% | 0.25 cr | 1,252.72 | 63.2% | ₹308 cr |
| 28 Aug '26 | 1,319.80 | 1,321.00 | 1,303.20 | 1,311.00 | −17.50 | −1.32% | 0.08 cr | 1,309.29 | 35.0% | ₹102 cr |
| 27 Aug '26 | 1,309.90 | 1,328.50 | 1,302.10 | 1,328.50 | +25.30 | +1.94% | 0.08 cr | 1,317.17 | 29.3% | ₹107 cr |
| 26 Aug '26 | 1,330.60 | 1,346.80 | 1,303.20 | 1,303.20 | −26.80 | −2.02% | 0.24 cr | 1,329.75 | 48.1% | ₹326 cr |
| 25 Aug '26 | 1,294.80 | 1,330.00 | 1,294.80 | 1,330.00 | +22.00 | +1.68% | 0.24 cr | 1,319.64 | 54.8% | ₹321 cr |
| 24 Aug '26 | 1,319.90 | 1,319.90 | 1,298.10 | 1,308.00 | −12.00 | −0.91% | 0.07 cr | 1,306.97 | 33.9% | ₹91 cr |
| 21 Aug '26 | 1,310.20 | 1,324.90 | 1,310.10 | 1,320.00 | +18.20 | +1.40% | 0.12 cr | 1,316.90 | 30.9% | ₹152 cr |
| 20 Aug '26 | 1,294.00 | 1,310.30 | 1,294.00 | 1,301.80 | +8.80 | +0.68% | 0.11 cr | 1,302.63 | 44.9% | ₹140 cr |
| 19 Aug '26 | 1,312.90 | 1,312.90 | 1,281.10 | 1,293.00 | −15.00 | −1.15% | 0.13 cr | 1,290.97 | 29.6% | ₹172 cr |
| 18 Aug '26 | 1,327.60 | 1,336.40 | 1,308.00 | 1,308.00 | −19.60 | −1.48% | 0.09 cr | 1,322.65 | 29.4% | ₹122 cr |
| 17 Aug '26 | 1,346.90 | 1,346.90 | 1,322.50 | 1,327.60 | −20.40 | −1.51% | 0.07 cr | 1,330.38 | 30.4% | ₹99 cr |
| 14 Aug '26 | 1,319.00 | 1,348.00 | 1,315.10 | 1,348.00 | +29.00 | +2.20% | 0.11 cr | 1,334.81 | 26.1% | ₹146 cr |
| 13 Aug '26 | 1,332.30 | 1,352.70 | 1,314.00 | 1,319.00 | −13.30 | −1.00% | 0.17 cr | 1,325.00 | 46.9% | ₹220 cr |
| 12 Aug '26 | 1,370.00 | 1,371.00 | 1,315.00 | 1,332.30 | −33.70 | −2.47% | 0.22 cr | 1,333.07 | 29.2% | ₹287 cr |
| 11 Aug '26 | 1,415.00 | 1,416.00 | 1,354.00 | 1,366.00 | −3.00 | −0.22% | 0.32 cr | 1,373.95 | 26.7% | ₹444 cr |
| 10 Aug '26 | 1,372.10 | 1,376.00 | 1,356.00 | 1,369.00 | −3.40 | −0.25% | 0.07 cr | 1,366.88 | 27.2% | ₹92 cr |
| 07 Aug '26 | 1,371.50 | 1,389.90 | 1,365.70 | 1,372.40 | +0.90 | +0.07% | 0.13 cr | 1,375.81 | 42.4% | ₹175 cr |
| 06 Aug '26 | 1,385.10 | 1,386.80 | 1,370.00 | 1,371.50 | −8.50 | −0.62% | 0.08 cr | 1,376.95 | 38.5% | ₹112 cr |
| 05 Aug '26 | 1,400.00 | 1,405.70 | 1,373.30 | 1,380.00 | −4.00 | −0.29% | 0.12 cr | 1,385.45 | 32.7% | ₹169 cr |
| 04 Aug '26 | 1,400.60 | 1,418.00 | 1,382.20 | 1,384.00 | −11.00 | −0.79% | 0.18 cr | 1,401.22 | 35.3% | ₹256 cr |
| 03 Aug '26 | 1,390.00 | 1,427.00 | 1,386.60 | 1,395.00 | +12.00 | +0.87% | 0.30 cr | 1,407.95 | 36.9% | ₹428 cr |
| 31 Jul '26 | 1,368.80 | 1,397.00 | 1,353.00 | 1,383.00 | +24.30 | +1.79% | 0.16 cr | 1,374.00 | 31.7% | ₹216 cr |
| 30 Jul '26 | 1,374.00 | 1,374.00 | 1,350.00 | 1,358.70 | −14.40 | −1.05% | 0.12 cr | 1,360.89 | 25.8% | ₹163 cr |
| 29 Jul '26 | 1,383.10 | 1,396.60 | 1,354.00 | 1,373.10 | −4.70 | −0.34% | 0.17 cr | 1,373.81 | 24.4% | ₹234 cr |
| 28 Jul '26 | 1,405.00 | 1,405.00 | 1,362.80 | 1,377.80 | −21.90 | −1.56% | 0.19 cr | 1,379.34 | 31.6% | ₹258 cr |
| 27 Jul '26 | 1,410.20 | 1,418.20 | 1,390.10 | 1,399.70 | +4.60 | +0.33% | 0.17 cr | 1,401.76 | 28.7% | ₹238 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.
