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 | 1,233.10 | 1,248.00 | 1,212.00 | 1,218.10 | −15.00 | −1.22% | 0.00 cr | 1,223.96 | 77.9% | ₹0 cr |
| 03 Sep '26 | 1,238.90 | 1,239.00 | 1,212.00 | 1,233.10 | +11.90 | +0.97% | 0.00 cr | 1,229.27 | 75.3% | ₹0 cr |
| 02 Sep '26 | 1,213.40 | 1,234.70 | 1,201.20 | 1,221.20 | +1.70 | +0.14% | 0.00 cr | 1,216.82 | 66.7% | ₹0 cr |
| 01 Sep '26 | 1,238.00 | 1,238.20 | 1,206.00 | 1,219.50 | −13.20 | −1.07% | 0.00 cr | 1,215.93 | 75.3% | ₹0 cr |
| 31 Aug '26 | 1,239.90 | 1,240.00 | 1,215.00 | 1,232.70 | +17.30 | +1.42% | 0.00 cr | 1,223.39 | 81.3% | ₹0 cr |
| 28 Aug '26 | 1,206.00 | 1,249.90 | 1,206.00 | 1,215.40 | −19.90 | −1.61% | 0.00 cr | 1,229.33 | 76.8% | ₹0 cr |
| 27 Aug '26 | 1,195.20 | 1,260.40 | 1,151.00 | 1,235.30 | +44.60 | +3.75% | 0.00 cr | 1,219.65 | 62.0% | ₹0 cr |
| 26 Aug '26 | 1,216.30 | 1,216.60 | 1,140.40 | 1,190.70 | −19.50 | −1.61% | 0.00 cr | 1,180.14 | 49.6% | ₹0 cr |
| 25 Aug '26 | 1,201.40 | 1,216.30 | 1,189.20 | 1,210.20 | +8.80 | +0.73% | 0.00 cr | 1,203.17 | 63.1% | ₹0 cr |
| 24 Aug '26 | 1,207.40 | 1,232.00 | 1,184.90 | 1,201.40 | −6.00 | −0.50% | 0.00 cr | 1,210.33 | 76.4% | ₹0 cr |
| 21 Aug '26 | 1,213.30 | 1,216.00 | 1,189.00 | 1,207.40 | −5.90 | −0.49% | 0.00 cr | 1,205.30 | 86.9% | ₹0 cr |
| 20 Aug '26 | 1,184.00 | 1,234.80 | 1,184.00 | 1,213.30 | +28.60 | +2.41% | 0.00 cr | 1,207.90 | 78.5% | ₹0 cr |
| 19 Aug '26 | 1,193.90 | 1,198.90 | 1,182.30 | 1,184.70 | −5.30 | −0.45% | 0.00 cr | 1,189.74 | 85.9% | ₹0 cr |
| 18 Aug '26 | 1,201.00 | 1,223.30 | 1,153.50 | 1,190.00 | −15.80 | −1.31% | 0.00 cr | 1,194.33 | 88.4% | ₹0 cr |
| 17 Aug '26 | 1,209.00 | 1,225.20 | 1,205.00 | 1,205.80 | −2.20 | −0.18% | 0.00 cr | 1,212.82 | 71.3% | ₹0 cr |
| 14 Aug '26 | 1,241.30 | 1,242.00 | 1,201.00 | 1,208.00 | −24.80 | −2.01% | 0.00 cr | 1,223.83 | 73.1% | ₹0 cr |
| 13 Aug '26 | 1,230.00 | 1,236.90 | 1,203.00 | 1,232.80 | +7.10 | +0.58% | 0.00 cr | 1,222.17 | 70.2% | ₹0 cr |
| 12 Aug '26 | 1,223.00 | 1,244.90 | 1,200.00 | 1,225.70 | −3.80 | −0.31% | 0.00 cr | 1,214.29 | 67.6% | ₹0 cr |
| 11 Aug '26 | 1,246.10 | 1,260.00 | 1,220.00 | 1,229.50 | −3.70 | −0.30% | 0.00 cr | 1,233.73 | 69.9% | ₹0 cr |
| 10 Aug '26 | 1,325.00 | 1,325.00 | 1,225.20 | 1,233.20 | +24.00 | +1.98% | 0.00 cr | 1,252.07 | 61.6% | ₹0 cr |
| 07 Aug '26 | 1,240.20 | 1,243.00 | 1,204.00 | 1,209.20 | −34.40 | −2.77% | 0.00 cr | 1,218.53 | 68.2% | ₹0 cr |
| 06 Aug '26 | 1,216.90 | 1,300.00 | 1,195.20 | 1,243.60 | +42.80 | +3.56% | 0.00 cr | 1,251.34 | 74.9% | ₹0 cr |
| 05 Aug '26 | 1,205.00 | 1,217.00 | 1,185.00 | 1,200.80 | +2.30 | +0.19% | 0.00 cr | 1,202.72 | 90.4% | ₹0 cr |
| 04 Aug '26 | 1,218.00 | 1,218.00 | 1,189.10 | 1,198.50 | −8.60 | −0.71% | 0.00 cr | 1,202.64 | 83.1% | ₹0 cr |
| 03 Aug '26 | 1,210.70 | 1,217.80 | 1,195.10 | 1,207.10 | +7.10 | +0.59% | 0.00 cr | 1,207.65 | 54.2% | ₹0 cr |
| 31 Jul '26 | 1,199.10 | 1,216.60 | 1,199.10 | 1,200.00 | −22.80 | −1.86% | 0.00 cr | 1,203.30 | 83.8% | ₹0 cr |
| 30 Jul '26 | 1,204.00 | 1,230.00 | 1,184.00 | 1,222.80 | +20.90 | +1.74% | 0.00 cr | 1,215.69 | 70.4% | ₹0 cr |
| 29 Jul '26 | 1,205.00 | 1,217.90 | 1,195.00 | 1,201.90 | −3.60 | −0.30% | 0.00 cr | 1,205.82 | 83.6% | ₹0 cr |
| 28 Jul '26 | 1,193.10 | 1,224.00 | 1,193.10 | 1,205.50 | +6.50 | +0.54% | 0.00 cr | 1,210.36 | 90.3% | ₹0 cr |
| 27 Jul '26 | 1,182.00 | 1,210.90 | 1,178.10 | 1,199.00 | +26.00 | +2.22% | 0.00 cr | 1,191.82 | 75.1% | ₹0 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.
