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 | 959.00 | 994.80 | 920.50 | 953.15 | +32.50 | +3.53% | 0.00 cr | 949.46 | 51.5% | ₹0 cr |
| 03 Sep '26 | 890.00 | 959.35 | 890.00 | 920.65 | +20.35 | +2.26% | 0.00 cr | 923.91 | 53.5% | ₹0 cr |
| 02 Sep '26 | 909.00 | 914.45 | 878.00 | 900.30 | +0.30 | +0.03% | 0.00 cr | 892.74 | 71.2% | ₹0 cr |
| 01 Sep '26 | 902.00 | 929.35 | 882.00 | 900.00 | −7.80 | −0.86% | 0.00 cr | 890.89 | 81.3% | ₹0 cr |
| 31 Aug '26 | 952.20 | 984.70 | 890.00 | 907.80 | −51.10 | −5.33% | 0.00 cr | 925.39 | 51.8% | ₹0 cr |
| 28 Aug '26 | 994.80 | 994.80 | 950.00 | 958.90 | −15.90 | −1.63% | 0.00 cr | 964.08 | 66.3% | ₹0 cr |
| 27 Aug '26 | 970.00 | 1,009.90 | 945.30 | 974.80 | +1.50 | +0.15% | 0.00 cr | 983.15 | 76.1% | ₹1 cr |
| 26 Aug '26 | 1,005.00 | 1,005.00 | 957.10 | 973.30 | +1.40 | +0.14% | 0.00 cr | 978.65 | 71.7% | ₹1 cr |
| 25 Aug '26 | 1,018.50 | 1,019.40 | 962.60 | 971.90 | −27.70 | −2.77% | 0.00 cr | 980.75 | 93.0% | ₹1 cr |
| 24 Aug '26 | 1,065.00 | 1,065.00 | 979.90 | 999.60 | −7.60 | −0.75% | 0.00 cr | 1,001.40 | 56.8% | ₹0 cr |
| 21 Aug '26 | 1,006.90 | 1,058.10 | 990.00 | 1,007.20 | −28.20 | −2.72% | 0.00 cr | 1,017.91 | 85.4% | ₹0 cr |
| 20 Aug '26 | 1,044.90 | 1,054.00 | 1,010.20 | 1,035.40 | +5.90 | +0.57% | 0.00 cr | 1,035.63 | 50.0% | ₹0 cr |
| 19 Aug '26 | 1,021.10 | 1,059.60 | 977.00 | 1,029.50 | +8.00 | +0.78% | 0.00 cr | 1,019.34 | 41.0% | ₹0 cr |
| 18 Aug '26 | 1,030.00 | 1,046.80 | 975.20 | 1,021.50 | −10.10 | −0.98% | 0.00 cr | 1,014.23 | 55.1% | ₹0 cr |
| 17 Aug '26 | 1,064.20 | 1,080.00 | 1,010.00 | 1,031.60 | −16.90 | −1.61% | 0.00 cr | 1,044.21 | 76.7% | ₹0 cr |
| 14 Aug '26 | 1,071.60 | 1,100.00 | 982.00 | 1,048.50 | −24.00 | −2.24% | 0.00 cr | 1,046.48 | 43.9% | ₹0 cr |
| 13 Aug '26 | 1,071.00 | 1,125.00 | 1,025.10 | 1,072.50 | −24.30 | −2.22% | 0.00 cr | 1,071.97 | 59.7% | ₹1 cr |
| 12 Aug '26 | 1,108.40 | 1,110.20 | 1,080.20 | 1,096.80 | −22.40 | −2.00% | 0.00 cr | 1,098.82 | 69.8% | ₹0 cr |
| 11 Aug '26 | 1,126.30 | 1,126.50 | 1,105.10 | 1,119.20 | −5.10 | −0.45% | 0.00 cr | 1,117.96 | 62.3% | ₹0 cr |
| 10 Aug '26 | 1,133.50 | 1,133.90 | 1,107.00 | 1,124.30 | −0.30 | −0.03% | 0.00 cr | 1,124.41 | 66.5% | ₹0 cr |
| 07 Aug '26 | 1,129.50 | 1,138.20 | 1,088.30 | 1,124.60 | −5.80 | −0.51% | 0.00 cr | 1,115.49 | 51.6% | ₹0 cr |
| 06 Aug '26 | 1,102.80 | 1,147.00 | 1,072.00 | 1,130.40 | −6.20 | −0.55% | 0.00 cr | 1,119.32 | 67.4% | ₹0 cr |
| 05 Aug '26 | 1,180.00 | 1,180.00 | 1,110.00 | 1,136.60 | −13.00 | −1.13% | 0.00 cr | 1,132.59 | 23.6% | ₹1 cr |
| 04 Aug '26 | 1,165.30 | 1,175.00 | 1,112.40 | 1,149.60 | +11.70 | +1.03% | 0.00 cr | 1,145.70 | 43.7% | ₹0 cr |
| 03 Aug '26 | 1,142.00 | 1,142.00 | 1,106.20 | 1,137.90 | −4.85 | −0.42% | 0.00 cr | 1,134.25 | 50.6% | ₹0 cr |
| 31 Jul '26 | 1,087.05 | 1,175.00 | 1,087.05 | 1,142.75 | +55.75 | +5.13% | 0.00 cr | 1,153.29 | 61.9% | ₹1 cr |
| 30 Jul '26 | 1,123.00 | 1,139.60 | 1,069.90 | 1,087.00 | −57.90 | −5.06% | 0.00 cr | 1,090.45 | 50.9% | ₹1 cr |
| 29 Jul '26 | 1,088.40 | 1,225.00 | 1,088.40 | 1,144.90 | +56.50 | +5.19% | 0.00 cr | 1,191.76 | 28.1% | ₹6 cr |
| 28 Jul '26 | 1,097.00 | 1,097.00 | 1,063.50 | 1,088.40 | +7.00 | +0.65% | 0.00 cr | 1,080.78 | 41.6% | ₹0 cr |
| 27 Jul '26 | 1,022.00 | 1,097.00 | 1,022.00 | 1,081.40 | +59.70 | +5.84% | 0.00 cr | 1,056.07 | 61.3% | ₹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.
