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 | 1,270.30 | 1,280.70 | 1,262.00 | 1,273.00 | +6.00 | +0.47% | 0.38 cr | 1,274.46 | 62.0% | ₹486 cr |
| 03 Sep '26 | 1,265.00 | 1,278.90 | 1,260.20 | 1,267.00 | +13.10 | +1.04% | 0.33 cr | 1,272.07 | 46.6% | ₹421 cr |
| 02 Sep '26 | 1,254.60 | 1,266.90 | 1,250.00 | 1,253.90 | −4.10 | −0.33% | 0.64 cr | 1,256.75 | 66.0% | ₹809 cr |
| 01 Sep '26 | 1,274.90 | 1,275.10 | 1,255.00 | 1,258.00 | −42.00 | −3.23% | 0.56 cr | 1,265.42 | 61.1% | ₹707 cr |
| 31 Aug '26 | 1,257.00 | 1,300.00 | 1,251.20 | 1,300.00 | +35.00 | +2.77% | 0.61 cr | 1,270.52 | 73.0% | ₹774 cr |
| 28 Aug '26 | 1,256.00 | 1,265.40 | 1,248.20 | 1,265.00 | +9.00 | +0.72% | 0.32 cr | 1,260.55 | 68.0% | ₹409 cr |
| 27 Aug '26 | 1,260.00 | 1,268.70 | 1,251.40 | 1,256.00 | +1.00 | +0.08% | 0.70 cr | 1,259.39 | 70.8% | ₹882 cr |
| 26 Aug '26 | 1,240.10 | 1,257.70 | 1,238.20 | 1,255.00 | +20.00 | +1.62% | 0.33 cr | 1,251.75 | 59.8% | ₹413 cr |
| 25 Aug '26 | 1,236.10 | 1,240.50 | 1,229.80 | 1,235.00 | −1.00 | −0.08% | 0.36 cr | 1,234.18 | 49.0% | ₹445 cr |
| 24 Aug '26 | 1,245.80 | 1,248.70 | 1,231.80 | 1,236.00 | −9.80 | −0.79% | 0.38 cr | 1,235.96 | 71.0% | ₹467 cr |
| 21 Aug '26 | 1,250.60 | 1,256.40 | 1,240.40 | 1,245.80 | −5.20 | −0.42% | 0.37 cr | 1,246.45 | 63.2% | ₹460 cr |
| 20 Aug '26 | 1,237.50 | 1,253.90 | 1,236.20 | 1,251.00 | +16.00 | +1.30% | 0.42 cr | 1,248.67 | 65.6% | ₹520 cr |
| 19 Aug '26 | 1,243.10 | 1,245.00 | 1,224.00 | 1,235.00 | −8.00 | −0.64% | 0.31 cr | 1,232.88 | 59.8% | ₹377 cr |
| 18 Aug '26 | 1,223.90 | 1,250.50 | 1,223.40 | 1,243.00 | +15.70 | +1.28% | 0.51 cr | 1,240.41 | 60.0% | ₹628 cr |
| 17 Aug '26 | 1,220.00 | 1,235.00 | 1,213.60 | 1,227.30 | +9.90 | +0.81% | 0.61 cr | 1,223.71 | 63.2% | ₹743 cr |
| 14 Aug '26 | 1,216.00 | 1,218.70 | 1,208.60 | 1,217.40 | −4.40 | −0.36% | 0.56 cr | 1,213.81 | 73.3% | ₹675 cr |
| 13 Aug '26 | 1,224.50 | 1,224.80 | 1,215.60 | 1,221.80 | −8.20 | −0.67% | 0.53 cr | 1,219.56 | 73.1% | ₹644 cr |
| 12 Aug '26 | 1,230.00 | 1,234.90 | 1,216.90 | 1,230.00 | +0.20 | +0.02% | 0.72 cr | 1,223.55 | 72.6% | ₹883 cr |
| 11 Aug '26 | 1,242.00 | 1,243.00 | 1,225.40 | 1,229.80 | −17.50 | −1.40% | 0.58 cr | 1,230.32 | 60.3% | ₹719 cr |
| 10 Aug '26 | 1,235.00 | 1,250.00 | 1,235.00 | 1,247.30 | +9.30 | +0.75% | 0.37 cr | 1,244.19 | 65.0% | ₹456 cr |
| 07 Aug '26 | 1,252.10 | 1,256.00 | 1,238.00 | 1,238.00 | −18.00 | −1.43% | 0.36 cr | 1,244.14 | 63.0% | ₹451 cr |
| 06 Aug '26 | 1,256.10 | 1,259.90 | 1,248.30 | 1,256.00 | +2.10 | +0.17% | 0.48 cr | 1,255.60 | 61.9% | ₹608 cr |
| 05 Aug '26 | 1,260.00 | 1,263.00 | 1,246.20 | 1,253.90 | −7.90 | −0.63% | 0.43 cr | 1,252.35 | 55.0% | ₹538 cr |
| 04 Aug '26 | 1,264.00 | 1,264.00 | 1,244.00 | 1,261.80 | −10.20 | −0.80% | 0.57 cr | 1,252.90 | 57.5% | ₹714 cr |
| 03 Aug '26 | 1,236.90 | 1,272.00 | 1,230.50 | 1,272.00 | +42.50 | +3.46% | 0.67 cr | 1,248.41 | 62.3% | ₹838 cr |
| 31 Jul '26 | 1,226.20 | 1,239.70 | 1,226.00 | 1,229.50 | +0.60 | +0.05% | 0.75 cr | 1,229.73 | 75.7% | ₹921 cr |
| 30 Jul '26 | 1,229.00 | 1,232.20 | 1,220.20 | 1,228.90 | −6.50 | −0.53% | 0.69 cr | 1,225.48 | 63.3% | ₹843 cr |
| 29 Jul '26 | 1,229.50 | 1,237.10 | 1,214.40 | 1,235.40 | +11.90 | +0.97% | 1.01 cr | 1,224.60 | 60.8% | ₹1,238 cr |
| 28 Jul '26 | 1,222.50 | 1,233.90 | 1,219.70 | 1,223.50 | −4.00 | −0.33% | 0.61 cr | 1,226.04 | 56.7% | ₹747 cr |
| 27 Jul '26 | 1,237.00 | 1,237.00 | 1,221.60 | 1,227.50 | +0.20 | +0.02% | 0.60 cr | 1,226.94 | 68.2% | ₹732 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.
