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 | 1,418.90 | 1,446.90 | 1,356.40 | 1,366.30 | −52.50 | −3.70% | 0.02 cr | 1,385.47 | 48.5% | ₹24 cr |
| 03 Sep '26 | 1,417.90 | 1,439.40 | 1,405.00 | 1,418.80 | +0.90 | +0.06% | 0.01 cr | 1,417.12 | 52.1% | ₹11 cr |
| 02 Sep '26 | 1,438.10 | 1,470.10 | 1,398.10 | 1,417.90 | −25.80 | −1.79% | 0.06 cr | 1,424.97 | 55.8% | ₹80 cr |
| 01 Sep '26 | 1,414.00 | 1,470.00 | 1,407.90 | 1,443.70 | +38.00 | +2.70% | 0.04 cr | 1,435.99 | 43.8% | ₹57 cr |
| 31 Aug '26 | 1,352.00 | 1,493.80 | 1,352.00 | 1,405.70 | +55.50 | +4.11% | 0.12 cr | 1,419.50 | 18.5% | ₹173 cr |
| 28 Aug '26 | 1,358.20 | 1,375.90 | 1,338.20 | 1,350.20 | −8.00 | −0.59% | 0.01 cr | 1,350.75 | 56.8% | ₹7 cr |
| 27 Aug '26 | 1,362.90 | 1,400.00 | 1,353.10 | 1,358.20 | −2.60 | −0.19% | 0.01 cr | 1,370.79 | 54.2% | ₹8 cr |
| 26 Aug '26 | 1,344.80 | 1,371.30 | 1,334.00 | 1,360.80 | +12.40 | +0.92% | 0.00 cr | 1,361.38 | 56.2% | ₹4 cr |
| 25 Aug '26 | 1,369.00 | 1,370.00 | 1,335.20 | 1,348.40 | −17.70 | −1.30% | 0.00 cr | 1,349.42 | 46.4% | ₹5 cr |
| 24 Aug '26 | 1,350.90 | 1,371.90 | 1,335.20 | 1,366.10 | +15.20 | +1.13% | 0.00 cr | 1,356.87 | 54.6% | ₹7 cr |
| 21 Aug '26 | 1,365.60 | 1,384.70 | 1,331.10 | 1,350.90 | −19.10 | −1.39% | 0.01 cr | 1,347.51 | 45.1% | ₹9 cr |
| 20 Aug '26 | 1,370.00 | 1,402.50 | 1,365.60 | 1,370.00 | +1.00 | +0.07% | 0.00 cr | 1,382.46 | 50.8% | ₹6 cr |
| 19 Aug '26 | 1,398.70 | 1,416.60 | 1,356.30 | 1,369.00 | −29.70 | −2.12% | 0.01 cr | 1,387.64 | 47.8% | ₹8 cr |
| 18 Aug '26 | 1,392.20 | 1,413.00 | 1,373.20 | 1,398.70 | +4.30 | +0.31% | 0.01 cr | 1,394.99 | 61.8% | ₹20 cr |
| 17 Aug '26 | 1,386.70 | 1,409.30 | 1,362.70 | 1,394.40 | +7.70 | +0.56% | 0.02 cr | 1,393.95 | 63.9% | ₹22 cr |
| 14 Aug '26 | 1,374.60 | 1,394.90 | 1,361.50 | 1,386.70 | +12.10 | +0.88% | 0.01 cr | 1,377.94 | 57.9% | ₹11 cr |
| 13 Aug '26 | 1,364.90 | 1,381.90 | 1,357.20 | 1,374.60 | +13.60 | +1.00% | 0.01 cr | 1,372.04 | 60.0% | ₹10 cr |
| 12 Aug '26 | 1,393.60 | 1,398.90 | 1,346.20 | 1,361.00 | −32.60 | −2.34% | 0.01 cr | 1,366.33 | 51.8% | ₹11 cr |
| 11 Aug '26 | 1,384.00 | 1,418.00 | 1,374.30 | 1,393.60 | +19.10 | +1.39% | 0.02 cr | 1,396.74 | 51.1% | ₹26 cr |
| 10 Aug '26 | 1,339.40 | 1,387.40 | 1,336.40 | 1,374.50 | +44.70 | +3.36% | 0.03 cr | 1,369.22 | 64.6% | ₹47 cr |
| 07 Aug '26 | 1,329.50 | 1,345.00 | 1,315.50 | 1,329.80 | +4.60 | +0.35% | 0.01 cr | 1,331.20 | 56.4% | ₹11 cr |
| 06 Aug '26 | 1,329.90 | 1,377.90 | 1,312.60 | 1,325.20 | −5.80 | −0.44% | 0.02 cr | 1,344.49 | 35.9% | ₹23 cr |
| 05 Aug '26 | 1,335.00 | 1,338.60 | 1,304.00 | 1,331.00 | −4.80 | −0.36% | 0.02 cr | 1,317.93 | 36.9% | ₹22 cr |
| 04 Aug '26 | 1,225.00 | 1,358.00 | 1,201.20 | 1,335.80 | +121.40 | +10.00% | 0.12 cr | 1,309.28 | 26.5% | ₹163 cr |
| 03 Aug '26 | 1,182.80 | 1,225.00 | 1,172.90 | 1,214.40 | +54.40 | +4.69% | 0.02 cr | 1,207.61 | 53.8% | ₹24 cr |
| 31 Jul '26 | 1,135.50 | 1,177.60 | 1,108.00 | 1,160.00 | +64.30 | +5.87% | 0.02 cr | 1,153.71 | 26.1% | ₹27 cr |
| 30 Jul '26 | 1,119.60 | 1,142.90 | 1,089.80 | 1,095.70 | −23.90 | −2.13% | 0.01 cr | 1,109.39 | 46.1% | ₹6 cr |
| 29 Jul '26 | 1,119.00 | 1,130.00 | 1,104.40 | 1,119.60 | +14.90 | +1.35% | 0.00 cr | 1,118.01 | 53.1% | ₹3 cr |
| 28 Jul '26 | 1,135.00 | 1,135.10 | 1,097.10 | 1,104.70 | −27.80 | −2.45% | 0.00 cr | 1,110.31 | 57.8% | ₹3 cr |
| 27 Jul '26 | 1,106.80 | 1,163.30 | 1,106.80 | 1,132.50 | +31.30 | +2.84% | 0.01 cr | 1,138.86 | 47.0% | ₹7 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.
