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 | 1,071.90 | 1,074.10 | 1,060.40 | 1,065.00 | −7.00 | −0.65% | 0.06 cr | 1,068.57 | 49.0% | ₹64 cr |
| 03 Sep '26 | 1,082.00 | 1,083.30 | 1,066.10 | 1,072.00 | −5.90 | −0.55% | 0.05 cr | 1,071.20 | 50.2% | ₹54 cr |
| 02 Sep '26 | 1,073.10 | 1,077.90 | 1,063.40 | 1,077.90 | −1.30 | −0.12% | 0.09 cr | 1,071.48 | 67.1% | ₹93 cr |
| 01 Sep '26 | 1,083.80 | 1,088.80 | 1,067.60 | 1,079.20 | −7.00 | −0.64% | 0.11 cr | 1,078.23 | 52.2% | ₹115 cr |
| 31 Aug '26 | 1,075.00 | 1,086.20 | 1,064.30 | 1,086.20 | +9.10 | +0.84% | 0.15 cr | 1,077.20 | 69.2% | ₹160 cr |
| 28 Aug '26 | 1,086.30 | 1,094.30 | 1,073.30 | 1,077.10 | −13.90 | −1.27% | 0.09 cr | 1,083.27 | 53.1% | ₹94 cr |
| 27 Aug '26 | 1,117.40 | 1,126.80 | 1,088.00 | 1,091.00 | −22.50 | −2.02% | 0.09 cr | 1,100.18 | 33.0% | ₹99 cr |
| 26 Aug '26 | 1,128.60 | 1,131.40 | 1,113.50 | 1,113.50 | −15.10 | −1.34% | 0.06 cr | 1,122.39 | 49.0% | ₹69 cr |
| 25 Aug '26 | 1,114.00 | 1,144.10 | 1,105.10 | 1,128.60 | +14.60 | +1.31% | 0.57 cr | 1,134.80 | 54.1% | ₹645 cr |
| 24 Aug '26 | 1,109.00 | 1,114.20 | 1,100.70 | 1,114.00 | +5.80 | +0.52% | 0.16 cr | 1,108.46 | 62.2% | ₹178 cr |
| 21 Aug '26 | 1,088.00 | 1,108.20 | 1,083.90 | 1,108.20 | +20.20 | +1.86% | 0.21 cr | 1,100.91 | 55.1% | ₹233 cr |
| 20 Aug '26 | 1,076.90 | 1,092.50 | 1,076.00 | 1,088.00 | +13.00 | +1.21% | 0.37 cr | 1,085.41 | 61.4% | ₹399 cr |
| 19 Aug '26 | 1,071.00 | 1,080.90 | 1,063.70 | 1,075.00 | −0.70 | −0.07% | 0.10 cr | 1,076.17 | 54.8% | ₹111 cr |
| 18 Aug '26 | 1,071.00 | 1,079.60 | 1,064.50 | 1,075.70 | +3.50 | +0.33% | 0.05 cr | 1,073.93 | 51.3% | ₹48 cr |
| 17 Aug '26 | 1,080.00 | 1,092.50 | 1,072.20 | 1,072.20 | −9.70 | −0.90% | 0.09 cr | 1,078.11 | 57.8% | ₹99 cr |
| 14 Aug '26 | 1,098.00 | 1,098.00 | 1,078.60 | 1,081.90 | −16.10 | −1.47% | 0.10 cr | 1,085.21 | 60.8% | ₹110 cr |
| 13 Aug '26 | 1,091.00 | 1,101.10 | 1,081.10 | 1,098.00 | +6.60 | +0.60% | 0.16 cr | 1,089.44 | 61.1% | ₹179 cr |
| 12 Aug '26 | 1,070.90 | 1,091.40 | 1,062.00 | 1,091.40 | +20.50 | +1.91% | 0.16 cr | 1,076.62 | 56.0% | ₹169 cr |
| 11 Aug '26 | 1,068.00 | 1,072.00 | 1,048.30 | 1,070.90 | +2.90 | +0.27% | 0.19 cr | 1,062.71 | 55.0% | ₹199 cr |
| 10 Aug '26 | 1,068.30 | 1,071.90 | 1,061.00 | 1,068.00 | +1.00 | +0.09% | 0.08 cr | 1,066.39 | 60.5% | ₹87 cr |
| 07 Aug '26 | 1,084.90 | 1,088.10 | 1,067.00 | 1,067.00 | −20.60 | −1.89% | 0.08 cr | 1,077.61 | 53.0% | ₹81 cr |
| 06 Aug '26 | 1,051.30 | 1,105.90 | 1,045.70 | 1,087.60 | +36.30 | +3.45% | 0.48 cr | 1,085.45 | 46.3% | ₹516 cr |
| 05 Aug '26 | 1,057.60 | 1,057.60 | 1,042.30 | 1,051.30 | −7.70 | −0.73% | 0.10 cr | 1,047.47 | 52.9% | ₹100 cr |
| 04 Aug '26 | 1,055.00 | 1,059.00 | 1,035.20 | 1,059.00 | −1.00 | −0.09% | 0.08 cr | 1,043.56 | 58.9% | ₹81 cr |
| 03 Aug '26 | 1,054.10 | 1,060.00 | 1,038.40 | 1,060.00 | +12.70 | +1.21% | 0.14 cr | 1,046.61 | 59.1% | ₹143 cr |
| 31 Jul '26 | 1,035.00 | 1,057.40 | 1,034.90 | 1,047.30 | +16.60 | +1.61% | 0.22 cr | 1,045.49 | 63.4% | ₹232 cr |
| 30 Jul '26 | 1,040.00 | 1,040.30 | 1,022.60 | 1,030.70 | −11.60 | −1.11% | 0.13 cr | 1,028.67 | 44.5% | ₹133 cr |
| 29 Jul '26 | 1,067.90 | 1,068.80 | 1,040.00 | 1,042.30 | −5.40 | −0.52% | 0.14 cr | 1,047.63 | 64.9% | ₹145 cr |
| 28 Jul '26 | 1,051.90 | 1,059.60 | 1,043.90 | 1,047.70 | −4.50 | −0.43% | 0.16 cr | 1,050.59 | 55.4% | ₹165 cr |
| 27 Jul '26 | 1,021.00 | 1,062.00 | 1,021.00 | 1,052.20 | +48.20 | +4.80% | 0.50 cr | 1,045.37 | 43.1% | ₹528 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.
