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 | 1,240.00 | 1,246.10 | 1,234.00 | 1,238.70 | −1.50 | −0.12% | 0.01 cr | 1,237.55 | 63.5% | ₹10 cr |
| 03 Sep '26 | 1,240.30 | 1,248.90 | 1,235.00 | 1,240.20 | −0.10 | −0.01% | 0.01 cr | 1,240.05 | 71.5% | ₹10 cr |
| 02 Sep '26 | 1,259.10 | 1,260.00 | 1,232.10 | 1,240.30 | −19.50 | −1.55% | 0.03 cr | 1,243.17 | 68.8% | ₹35 cr |
| 01 Sep '26 | 1,269.00 | 1,270.80 | 1,255.00 | 1,259.80 | −3.00 | −0.24% | 0.02 cr | 1,262.41 | 55.8% | ₹28 cr |
| 31 Aug '26 | 1,261.60 | 1,270.00 | 1,243.50 | 1,262.80 | +2.40 | +0.19% | 0.02 cr | 1,259.83 | 65.0% | ₹21 cr |
| 28 Aug '26 | 1,265.40 | 1,269.00 | 1,253.00 | 1,260.40 | +0.60 | +0.05% | 0.01 cr | 1,258.50 | 73.2% | ₹17 cr |
| 27 Aug '26 | 1,265.50 | 1,270.00 | 1,256.00 | 1,259.80 | −7.80 | −0.62% | 0.01 cr | 1,263.03 | 74.9% | ₹17 cr |
| 26 Aug '26 | 1,270.00 | 1,271.00 | 1,263.20 | 1,267.60 | +3.00 | +0.24% | 0.04 cr | 1,268.86 | 70.3% | ₹47 cr |
| 25 Aug '26 | 1,265.70 | 1,266.30 | 1,251.30 | 1,264.60 | +9.10 | +0.72% | 0.02 cr | 1,259.96 | 80.9% | ₹28 cr |
| 24 Aug '26 | 1,242.00 | 1,273.90 | 1,242.00 | 1,255.50 | +11.80 | +0.95% | 0.06 cr | 1,259.14 | 56.2% | ₹76 cr |
| 21 Aug '26 | 1,240.00 | 1,251.00 | 1,233.50 | 1,243.70 | +4.30 | +0.35% | 0.05 cr | 1,240.87 | 60.4% | ₹56 cr |
| 20 Aug '26 | 1,225.90 | 1,245.00 | 1,224.20 | 1,239.40 | +14.00 | +1.14% | 0.03 cr | 1,233.94 | 74.1% | ₹42 cr |
| 19 Aug '26 | 1,220.00 | 1,243.00 | 1,213.50 | 1,225.40 | +14.90 | +1.23% | 0.04 cr | 1,227.43 | 71.4% | ₹53 cr |
| 18 Aug '26 | 1,197.50 | 1,219.00 | 1,196.00 | 1,210.50 | +13.60 | +1.14% | 0.05 cr | 1,205.79 | 81.5% | ₹60 cr |
| 17 Aug '26 | 1,210.50 | 1,222.30 | 1,192.30 | 1,196.90 | −12.50 | −1.03% | 0.04 cr | 1,204.65 | 51.1% | ₹46 cr |
| 14 Aug '26 | 1,214.00 | 1,233.80 | 1,205.00 | 1,209.40 | +1.60 | +0.13% | 0.06 cr | 1,216.26 | 49.7% | ₹73 cr |
| 13 Aug '26 | 1,207.00 | 1,217.00 | 1,203.50 | 1,207.80 | +3.40 | +0.28% | 0.01 cr | 1,209.82 | 78.1% | ₹17 cr |
| 12 Aug '26 | 1,205.50 | 1,212.90 | 1,194.70 | 1,204.40 | −4.90 | −0.41% | 0.01 cr | 1,205.32 | 73.8% | ₹18 cr |
| 11 Aug '26 | 1,216.30 | 1,220.00 | 1,200.00 | 1,209.30 | −7.00 | −0.58% | 0.05 cr | 1,208.67 | 38.2% | ₹61 cr |
| 10 Aug '26 | 1,215.00 | 1,217.00 | 1,209.50 | 1,216.30 | +1.70 | +0.14% | 0.01 cr | 1,214.91 | 85.0% | ₹9 cr |
| 07 Aug '26 | 1,213.00 | 1,222.00 | 1,208.50 | 1,214.60 | +1.60 | +0.13% | 0.03 cr | 1,214.64 | 67.1% | ₹38 cr |
| 06 Aug '26 | 1,224.00 | 1,224.00 | 1,210.00 | 1,213.00 | −3.30 | −0.27% | 0.01 cr | 1,215.92 | 48.1% | ₹11 cr |
| 05 Aug '26 | 1,215.00 | 1,219.00 | 1,208.30 | 1,216.30 | +1.90 | +0.16% | 0.01 cr | 1,214.81 | 34.3% | ₹17 cr |
| 04 Aug '26 | 1,212.00 | 1,220.00 | 1,204.80 | 1,214.40 | +4.60 | +0.38% | 0.02 cr | 1,212.01 | 66.0% | ₹28 cr |
| 03 Aug '26 | 1,211.00 | 1,216.80 | 1,196.00 | 1,209.80 | +2.00 | +0.17% | 0.02 cr | 1,207.96 | 57.0% | ₹24 cr |
| 31 Jul '26 | 1,214.00 | 1,217.90 | 1,205.00 | 1,207.80 | −3.00 | −0.25% | 0.01 cr | 1,208.34 | 73.6% | ₹17 cr |
| 30 Jul '26 | 1,217.00 | 1,217.50 | 1,203.00 | 1,210.80 | −3.60 | −0.30% | 0.01 cr | 1,209.88 | 66.0% | ₹18 cr |
| 29 Jul '26 | 1,225.00 | 1,225.10 | 1,207.50 | 1,214.40 | −4.00 | −0.33% | 0.01 cr | 1,214.35 | 61.8% | ₹18 cr |
| 28 Jul '26 | 1,225.50 | 1,231.90 | 1,207.00 | 1,218.40 | −4.90 | −0.40% | 0.02 cr | 1,218.56 | 63.5% | ₹30 cr |
| 27 Jul '26 | 1,247.30 | 1,247.30 | 1,216.00 | 1,223.30 | −26.30 | −2.10% | 0.01 cr | 1,226.46 | 70.2% | ₹18 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.
