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 | 1,288.10 | 1,327.30 | 1,265.00 | 1,270.20 | −17.00 | −1.32% | 0.07 cr | 1,293.03 | 38.3% | ₹86 cr |
| 03 Sep '26 | 1,255.00 | 1,294.90 | 1,235.50 | 1,287.20 | +45.40 | +3.66% | 0.08 cr | 1,272.39 | 47.9% | ₹96 cr |
| 02 Sep '26 | 1,202.00 | 1,252.90 | 1,200.00 | 1,241.80 | +22.50 | +1.85% | 0.07 cr | 1,227.00 | 39.1% | ₹89 cr |
| 01 Sep '26 | 1,265.10 | 1,271.00 | 1,180.00 | 1,219.30 | −45.30 | −3.58% | 0.13 cr | 1,208.75 | 38.6% | ₹163 cr |
| 31 Aug '26 | 1,289.40 | 1,289.40 | 1,242.10 | 1,264.60 | −24.80 | −1.92% | 0.06 cr | 1,259.19 | 48.8% | ₹70 cr |
| 28 Aug '26 | 1,304.00 | 1,304.70 | 1,283.60 | 1,289.40 | −8.60 | −0.66% | 0.03 cr | 1,294.04 | 48.0% | ₹34 cr |
| 27 Aug '26 | 1,333.00 | 1,333.20 | 1,291.10 | 1,298.00 | −33.70 | −2.53% | 0.04 cr | 1,303.33 | 42.2% | ₹54 cr |
| 26 Aug '26 | 1,328.00 | 1,337.00 | 1,311.00 | 1,331.70 | +10.10 | +0.76% | 0.05 cr | 1,325.83 | 48.8% | ₹61 cr |
| 25 Aug '26 | 1,356.10 | 1,361.20 | 1,311.10 | 1,321.60 | −19.90 | −1.48% | 0.06 cr | 1,336.26 | 40.3% | ₹76 cr |
| 24 Aug '26 | 1,424.40 | 1,438.10 | 1,337.00 | 1,341.50 | −76.40 | −5.39% | 0.09 cr | 1,378.67 | 41.3% | ₹128 cr |
| 21 Aug '26 | 1,336.50 | 1,449.00 | 1,330.00 | 1,417.90 | +81.70 | +6.11% | 0.14 cr | 1,404.70 | 29.0% | ₹201 cr |
| 20 Aug '26 | 1,370.00 | 1,371.00 | 1,325.00 | 1,336.20 | −27.80 | −2.04% | 0.03 cr | 1,350.24 | 35.8% | ₹42 cr |
| 19 Aug '26 | 1,372.10 | 1,396.00 | 1,338.60 | 1,364.00 | −3.70 | −0.27% | 0.08 cr | 1,367.61 | 25.4% | ₹110 cr |
| 18 Aug '26 | 1,305.00 | 1,378.00 | 1,303.10 | 1,367.70 | +80.50 | +6.25% | 0.31 cr | 1,349.46 | 13.2% | ₹418 cr |
| 17 Aug '26 | 1,266.00 | 1,298.90 | 1,261.00 | 1,287.20 | +21.80 | +1.72% | 0.06 cr | 1,287.19 | 41.1% | ₹74 cr |
| 14 Aug '26 | 1,244.00 | 1,290.00 | 1,242.00 | 1,265.40 | +18.40 | +1.48% | 0.05 cr | 1,270.74 | 36.1% | ₹65 cr |
| 13 Aug '26 | 1,285.00 | 1,294.40 | 1,241.50 | 1,247.00 | −17.50 | −1.38% | 0.07 cr | 1,258.12 | 51.0% | ₹83 cr |
| 12 Aug '26 | 1,297.10 | 1,322.90 | 1,257.60 | 1,264.50 | −33.10 | −2.55% | 0.08 cr | 1,288.77 | 45.8% | ₹108 cr |
| 11 Aug '26 | 1,333.70 | 1,345.10 | 1,286.50 | 1,297.60 | −36.10 | −2.71% | 0.08 cr | 1,305.87 | 46.1% | ₹108 cr |
| 10 Aug '26 | 1,371.40 | 1,377.40 | 1,312.10 | 1,333.70 | −37.30 | −2.72% | 0.10 cr | 1,335.56 | 40.3% | ₹130 cr |
| 07 Aug '26 | 1,423.00 | 1,470.00 | 1,351.10 | 1,371.00 | −29.00 | −2.07% | 0.17 cr | 1,397.07 | 21.9% | ₹234 cr |
| 06 Aug '26 | 1,398.00 | 1,497.80 | 1,340.40 | 1,400.00 | +4.20 | +0.30% | 0.33 cr | 1,422.28 | 17.1% | ₹467 cr |
| 05 Aug '26 | 1,370.20 | 1,412.00 | 1,366.00 | 1,395.80 | +37.90 | +2.79% | 0.13 cr | 1,396.58 | 29.8% | ₹181 cr |
| 04 Aug '26 | 1,380.00 | 1,391.10 | 1,350.00 | 1,357.90 | −30.40 | −2.19% | 0.07 cr | 1,370.34 | 36.2% | ₹93 cr |
| 03 Aug '26 | 1,286.50 | 1,400.00 | 1,282.10 | 1,388.30 | +107.50 | +8.39% | 0.24 cr | 1,362.19 | 31.4% | ₹333 cr |
| 31 Jul '26 | 1,249.00 | 1,291.40 | 1,222.30 | 1,280.80 | +31.50 | +2.52% | 0.08 cr | 1,254.96 | 40.0% | ₹104 cr |
| 30 Jul '26 | 1,289.20 | 1,290.50 | 1,242.80 | 1,249.30 | −33.30 | −2.60% | 0.04 cr | 1,260.51 | 53.9% | ₹55 cr |
| 29 Jul '26 | 1,270.40 | 1,302.00 | 1,253.50 | 1,282.60 | +12.20 | +0.96% | 0.04 cr | 1,282.64 | 31.3% | ₹56 cr |
| 28 Jul '26 | 1,295.90 | 1,304.20 | 1,252.10 | 1,270.40 | −20.90 | −1.62% | 0.07 cr | 1,268.02 | 37.0% | ₹83 cr |
| 27 Jul '26 | 1,356.40 | 1,360.00 | 1,282.00 | 1,291.30 | −58.30 | −4.32% | 0.11 cr | 1,307.10 | 34.8% | ₹148 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.
