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 | 1,105.00 | 1,144.80 | 1,105.00 | 1,109.55 | +9.65 | +0.88% | 0.01 cr | 1,118.94 | 82.9% | ₹8 cr |
| 03 Sep '26 | 1,078.00 | 1,105.00 | 1,077.00 | 1,099.90 | +39.05 | +3.68% | 0.01 cr | 1,093.84 | 86.7% | ₹6 cr |
| 02 Sep '26 | 1,050.00 | 1,108.95 | 1,049.95 | 1,060.85 | +8.90 | +0.85% | 0.01 cr | 1,072.33 | 63.4% | ₹12 cr |
| 01 Sep '26 | 1,090.00 | 1,090.00 | 1,041.05 | 1,051.95 | −23.55 | −2.19% | 0.01 cr | 1,053.23 | 84.3% | ₹16 cr |
| 31 Aug '26 | 997.50 | 1,129.00 | 997.50 | 1,075.50 | +14.60 | +1.38% | 0.05 cr | 1,048.62 | 83.3% | ₹56 cr |
| 28 Aug '26 | 1,026.00 | 1,085.85 | 1,007.00 | 1,060.90 | +37.10 | +3.62% | 0.01 cr | 1,051.27 | 64.3% | ₹6 cr |
| 27 Aug '26 | 1,038.20 | 1,041.00 | 1,015.00 | 1,023.80 | −19.90 | −1.91% | 0.00 cr | 1,026.83 | 67.2% | ₹3 cr |
| 26 Aug '26 | 1,070.00 | 1,070.00 | 1,033.60 | 1,043.70 | −21.00 | −1.97% | 0.00 cr | 1,052.43 | 72.2% | ₹2 cr |
| 25 Aug '26 | 1,069.00 | 1,100.00 | 1,057.05 | 1,064.70 | +2.35 | +0.22% | 0.01 cr | 1,077.93 | 65.4% | ₹6 cr |
| 24 Aug '26 | 1,050.05 | 1,118.90 | 1,050.00 | 1,062.35 | +7.75 | +0.73% | 0.00 cr | 1,077.01 | 63.5% | ₹4 cr |
| 21 Aug '26 | 1,063.10 | 1,099.95 | 1,049.90 | 1,054.60 | −20.40 | −1.90% | 0.01 cr | 1,058.98 | 72.6% | ₹6 cr |
| 20 Aug '26 | 1,065.05 | 1,089.90 | 1,065.00 | 1,075.00 | +7.25 | +0.68% | 0.00 cr | 1,075.16 | 65.8% | ₹1 cr |
| 19 Aug '26 | 1,065.00 | 1,087.90 | 1,055.00 | 1,067.75 | −6.85 | −0.64% | 0.00 cr | 1,064.88 | 65.8% | ₹2 cr |
| 18 Aug '26 | 1,082.00 | 1,089.95 | 1,064.05 | 1,074.60 | −12.05 | −1.11% | 0.00 cr | 1,077.34 | 81.5% | ₹1 cr |
| 17 Aug '26 | 1,174.00 | 1,174.00 | 1,075.95 | 1,086.65 | −31.20 | −2.79% | 0.00 cr | 1,100.33 | 81.7% | ₹5 cr |
| 14 Aug '26 | 1,083.00 | 1,120.00 | 1,079.55 | 1,117.85 | +50.90 | +4.77% | 0.00 cr | 1,101.65 | 83.0% | ₹4 cr |
| 13 Aug '26 | 1,079.00 | 1,087.00 | 1,056.15 | 1,066.95 | −8.45 | −0.79% | 0.00 cr | 1,074.21 | 73.0% | ₹1 cr |
| 12 Aug '26 | 1,082.00 | 1,088.00 | 1,049.90 | 1,075.40 | +6.55 | +0.61% | 0.00 cr | 1,064.52 | 77.5% | ₹2 cr |
| 11 Aug '26 | 1,085.00 | 1,088.00 | 1,024.00 | 1,068.85 | −24.50 | −2.24% | 0.00 cr | 1,051.58 | 68.6% | ₹3 cr |
| 10 Aug '26 | 1,040.70 | 1,120.00 | 1,028.00 | 1,093.35 | +52.65 | +5.06% | 0.00 cr | 1,085.51 | 74.1% | ₹4 cr |
| 07 Aug '26 | 1,015.50 | 1,055.85 | 1,015.05 | 1,040.70 | +13.30 | +1.29% | 0.00 cr | 1,037.51 | 62.0% | ₹2 cr |
| 06 Aug '26 | 1,064.00 | 1,064.00 | 1,023.55 | 1,027.40 | −25.25 | −2.40% | 0.00 cr | 1,041.63 | 64.2% | ₹2 cr |
| 05 Aug '26 | 1,014.00 | 1,057.40 | 1,005.00 | 1,052.65 | +30.95 | +3.03% | 0.00 cr | 1,023.81 | 67.9% | ₹4 cr |
| 04 Aug '26 | 1,030.10 | 1,049.00 | 1,005.00 | 1,021.70 | −28.75 | −2.74% | 0.00 cr | 1,020.86 | 64.4% | ₹4 cr |
| 03 Aug '26 | 1,060.20 | 1,090.00 | 1,041.00 | 1,050.45 | −38.30 | −3.52% | 0.00 cr | 1,064.14 | 68.5% | ₹2 cr |
| 31 Jul '26 | 1,064.00 | 1,116.00 | 1,050.10 | 1,088.75 | +25.85 | +2.43% | 0.00 cr | 1,075.97 | 73.1% | ₹2 cr |
| 30 Jul '26 | 1,090.00 | 1,094.95 | 1,050.95 | 1,062.90 | −23.90 | −2.20% | 0.00 cr | 1,073.49 | 80.3% | ₹5 cr |
| 29 Jul '26 | 1,105.05 | 1,119.95 | 1,080.10 | 1,086.80 | −29.15 | −2.61% | 0.00 cr | 1,100.82 | 69.5% | ₹2 cr |
| 28 Jul '26 | 1,121.20 | 1,124.45 | 1,080.00 | 1,115.95 | −5.25 | −0.47% | 0.00 cr | 1,102.62 | 64.2% | ₹2 cr |
| 27 Jul '26 | 1,128.70 | 1,149.00 | 1,116.10 | 1,121.20 | −7.50 | −0.66% | 0.00 cr | 1,129.40 | 68.8% | ₹1 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.
