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 | 1,050.60 | 1,063.60 | 1,049.70 | 1,060.50 | +11.50 | +1.10% | 0.60 cr | 1,056.06 | 73.7% | ₹629 cr |
| 03 Sep '26 | 1,057.10 | 1,059.70 | 1,043.20 | 1,049.00 | −6.90 | −0.65% | 0.66 cr | 1,050.23 | 67.8% | ₹696 cr |
| 02 Sep '26 | 1,044.20 | 1,061.00 | 1,034.80 | 1,055.90 | +2.00 | +0.19% | 0.62 cr | 1,046.45 | 66.7% | ₹652 cr |
| 01 Sep '26 | 1,065.00 | 1,067.00 | 1,047.00 | 1,053.90 | −3.10 | −0.29% | 0.48 cr | 1,054.15 | 62.6% | ₹507 cr |
| 31 Aug '26 | 1,069.40 | 1,073.00 | 1,052.00 | 1,057.00 | −22.90 | −2.12% | 0.70 cr | 1,059.87 | 71.4% | ₹742 cr |
| 28 Aug '26 | 1,065.70 | 1,081.50 | 1,065.70 | 1,079.90 | −3.10 | −0.29% | 0.46 cr | 1,074.47 | 62.0% | ₹489 cr |
| 27 Aug '26 | 1,090.00 | 1,107.00 | 1,083.00 | 1,083.00 | −2.00 | −0.18% | 0.52 cr | 1,091.53 | 61.4% | ₹570 cr |
| 26 Aug '26 | 1,083.30 | 1,095.00 | 1,082.40 | 1,085.00 | −2.40 | −0.22% | 0.32 cr | 1,087.79 | 59.1% | ₹352 cr |
| 25 Aug '26 | 1,077.00 | 1,087.40 | 1,066.30 | 1,087.40 | +10.40 | +0.97% | 0.28 cr | 1,078.39 | 55.3% | ₹299 cr |
| 24 Aug '26 | 1,086.00 | 1,094.90 | 1,076.90 | 1,077.00 | −18.00 | −1.64% | 0.43 cr | 1,084.65 | 73.5% | ₹471 cr |
| 21 Aug '26 | 1,105.40 | 1,105.50 | 1,090.60 | 1,095.00 | +0.00 | +0.00% | 0.30 cr | 1,095.69 | 61.7% | ₹333 cr |
| 20 Aug '26 | 1,089.70 | 1,102.30 | 1,086.30 | 1,095.00 | +14.80 | +1.37% | 0.67 cr | 1,096.74 | 66.5% | ₹739 cr |
| 19 Aug '26 | 1,093.90 | 1,093.90 | 1,076.40 | 1,080.20 | −14.10 | −1.29% | 0.29 cr | 1,081.41 | 57.5% | ₹311 cr |
| 18 Aug '26 | 1,088.60 | 1,100.00 | 1,087.60 | 1,094.30 | +5.00 | +0.46% | 0.34 cr | 1,094.85 | 62.1% | ₹369 cr |
| 17 Aug '26 | 1,080.00 | 1,100.40 | 1,078.80 | 1,089.30 | +2.30 | +0.21% | 0.23 cr | 1,090.82 | 54.4% | ₹250 cr |
| 14 Aug '26 | 1,090.80 | 1,098.50 | 1,085.20 | 1,087.00 | −3.80 | −0.35% | 0.42 cr | 1,091.14 | 64.7% | ₹461 cr |
| 13 Aug '26 | 1,095.00 | 1,095.30 | 1,083.00 | 1,090.80 | −3.40 | −0.31% | 0.24 cr | 1,088.14 | 52.7% | ₹262 cr |
| 12 Aug '26 | 1,093.00 | 1,094.70 | 1,080.00 | 1,094.20 | +0.90 | +0.08% | 0.71 cr | 1,086.16 | 72.0% | ₹766 cr |
| 11 Aug '26 | 1,098.00 | 1,101.50 | 1,086.30 | 1,093.30 | −8.90 | −0.81% | 0.65 cr | 1,095.06 | 62.4% | ₹714 cr |
| 10 Aug '26 | 1,078.00 | 1,106.10 | 1,070.80 | 1,102.20 | +24.20 | +2.24% | 0.73 cr | 1,091.38 | 63.1% | ₹797 cr |
| 07 Aug '26 | 1,113.00 | 1,113.00 | 1,074.50 | 1,078.00 | −66.80 | −5.84% | 1.56 cr | 1,090.24 | 55.8% | ₹1,702 cr |
| 06 Aug '26 | 1,155.50 | 1,160.20 | 1,144.60 | 1,144.80 | −14.00 | −1.21% | 0.65 cr | 1,152.86 | 63.5% | ₹746 cr |
| 05 Aug '26 | 1,152.00 | 1,166.00 | 1,145.10 | 1,158.80 | +9.80 | +0.85% | 0.52 cr | 1,155.11 | 57.8% | ₹595 cr |
| 04 Aug '26 | 1,164.00 | 1,164.00 | 1,139.50 | 1,149.00 | −4.00 | −0.35% | 0.94 cr | 1,147.94 | 63.7% | ₹1,083 cr |
| 03 Aug '26 | 1,176.30 | 1,176.40 | 1,140.20 | 1,153.00 | +11.80 | +1.03% | 1.38 cr | 1,158.72 | 59.6% | ₹1,594 cr |
| 31 Jul '26 | 1,095.00 | 1,151.50 | 1,083.60 | 1,141.20 | +87.70 | +8.32% | 4.08 cr | 1,123.50 | 58.3% | ₹4,586 cr |
| 30 Jul '26 | 1,046.00 | 1,068.00 | 1,035.10 | 1,053.50 | −0.90 | −0.09% | 0.99 cr | 1,048.82 | 52.5% | ₹1,035 cr |
| 29 Jul '26 | 1,056.00 | 1,065.90 | 1,048.40 | 1,054.40 | +6.00 | +0.57% | 0.64 cr | 1,056.62 | 65.1% | ₹681 cr |
| 28 Jul '26 | 1,049.00 | 1,055.00 | 1,042.40 | 1,048.40 | +0.10 | +0.01% | 0.47 cr | 1,047.63 | 56.6% | ₹495 cr |
| 27 Jul '26 | 1,026.70 | 1,050.00 | 1,026.60 | 1,048.30 | +35.50 | +3.51% | 0.76 cr | 1,042.28 | 63.9% | ₹793 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.
