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 | 1,253.00 | 1,293.00 | 1,253.00 | 1,255.00 | −2.70 | −0.21% | 0.14 cr | 1,273.28 | 29.6% | ₹177 cr |
| 03 Sep '26 | 1,253.70 | 1,271.90 | 1,250.00 | 1,257.70 | +4.00 | +0.32% | 0.06 cr | 1,259.54 | 27.9% | ₹76 cr |
| 02 Sep '26 | 1,242.10 | 1,258.00 | 1,231.00 | 1,253.70 | +3.70 | +0.30% | 0.06 cr | 1,243.86 | 27.7% | ₹72 cr |
| 01 Sep '26 | 1,272.00 | 1,273.80 | 1,245.20 | 1,250.00 | −25.00 | −1.96% | 0.11 cr | 1,255.65 | 34.9% | ₹138 cr |
| 31 Aug '26 | 1,303.10 | 1,304.00 | 1,266.60 | 1,275.00 | −31.00 | −2.37% | 0.11 cr | 1,275.89 | 30.8% | ₹142 cr |
| 28 Aug '26 | 1,345.80 | 1,348.40 | 1,301.00 | 1,306.00 | −42.60 | −3.16% | 0.16 cr | 1,314.97 | 44.2% | ₹209 cr |
| 27 Aug '26 | 1,355.00 | 1,366.50 | 1,339.10 | 1,348.60 | −14.40 | −1.06% | 0.04 cr | 1,351.12 | 37.5% | ₹60 cr |
| 26 Aug '26 | 1,359.00 | 1,378.40 | 1,323.30 | 1,363.00 | +3.10 | +0.23% | 0.15 cr | 1,355.34 | 22.5% | ₹202 cr |
| 25 Aug '26 | 1,363.00 | 1,393.70 | 1,352.00 | 1,359.90 | −8.10 | −0.59% | 0.22 cr | 1,373.00 | 38.9% | ₹296 cr |
| 24 Aug '26 | 1,363.90 | 1,373.80 | 1,347.70 | 1,368.00 | +9.00 | +0.66% | 0.09 cr | 1,361.29 | 35.7% | ₹126 cr |
| 21 Aug '26 | 1,317.00 | 1,364.70 | 1,317.00 | 1,359.00 | +42.00 | +3.19% | 0.22 cr | 1,352.68 | 28.2% | ₹296 cr |
| 20 Aug '26 | 1,356.80 | 1,356.80 | 1,308.20 | 1,317.00 | −32.00 | −2.37% | 0.21 cr | 1,325.26 | 33.0% | ₹278 cr |
| 19 Aug '26 | 1,393.00 | 1,401.70 | 1,347.40 | 1,349.00 | −44.00 | −3.16% | 0.17 cr | 1,362.69 | 35.0% | ₹228 cr |
| 18 Aug '26 | 1,380.00 | 1,401.50 | 1,354.50 | 1,393.00 | +13.00 | +0.94% | 0.26 cr | 1,380.17 | 26.1% | ₹360 cr |
| 17 Aug '26 | 1,413.20 | 1,427.70 | 1,370.00 | 1,380.00 | −18.00 | −1.29% | 0.32 cr | 1,393.06 | 23.5% | ₹439 cr |
| 14 Aug '26 | 1,381.60 | 1,419.80 | 1,347.30 | 1,398.00 | +22.50 | +1.64% | 0.85 cr | 1,383.94 | 19.3% | ₹1,170 cr |
| 13 Aug '26 | 1,330.00 | 1,379.50 | 1,329.00 | 1,375.50 | +35.50 | +2.65% | 0.42 cr | 1,364.61 | 40.9% | ₹567 cr |
| 12 Aug '26 | 1,309.00 | 1,340.00 | 1,308.00 | 1,340.00 | +32.40 | +2.48% | 0.13 cr | 1,321.87 | 35.8% | ₹169 cr |
| 11 Aug '26 | 1,312.00 | 1,319.20 | 1,294.60 | 1,307.60 | −2.40 | −0.18% | 0.05 cr | 1,306.98 | 40.2% | ₹66 cr |
| 10 Aug '26 | 1,294.00 | 1,313.20 | 1,280.00 | 1,310.00 | +16.00 | +1.24% | 0.09 cr | 1,299.83 | 37.9% | ₹115 cr |
| 07 Aug '26 | 1,299.00 | 1,311.90 | 1,288.50 | 1,294.00 | −5.00 | −0.38% | 0.09 cr | 1,299.84 | 29.7% | ₹113 cr |
| 06 Aug '26 | 1,243.10 | 1,308.60 | 1,235.20 | 1,299.00 | +59.00 | +4.76% | 0.28 cr | 1,283.51 | 28.3% | ₹359 cr |
| 05 Aug '26 | 1,265.30 | 1,283.50 | 1,232.50 | 1,240.00 | −25.00 | −1.98% | 0.10 cr | 1,247.32 | 41.4% | ₹123 cr |
| 04 Aug '26 | 1,265.00 | 1,278.30 | 1,259.10 | 1,265.00 | +0.00 | +0.00% | 0.04 cr | 1,268.57 | 33.1% | ₹54 cr |
| 03 Aug '26 | 1,254.90 | 1,272.00 | 1,254.90 | 1,265.00 | +11.90 | +0.95% | 0.04 cr | 1,264.64 | 33.0% | ₹46 cr |
| 31 Jul '26 | 1,247.00 | 1,264.80 | 1,247.00 | 1,253.10 | +7.20 | +0.58% | 0.04 cr | 1,257.15 | 29.8% | ₹48 cr |
| 30 Jul '26 | 1,260.00 | 1,265.40 | 1,240.20 | 1,245.90 | −15.90 | −1.26% | 0.06 cr | 1,248.27 | 26.2% | ₹70 cr |
| 29 Jul '26 | 1,268.70 | 1,271.00 | 1,254.60 | 1,261.80 | −9.20 | −0.72% | 0.04 cr | 1,261.59 | 25.2% | ₹52 cr |
| 28 Jul '26 | 1,256.40 | 1,285.70 | 1,237.10 | 1,271.00 | +14.60 | +1.16% | 0.12 cr | 1,265.05 | 38.3% | ₹152 cr |
| 27 Jul '26 | 1,249.20 | 1,263.50 | 1,239.00 | 1,256.40 | +13.40 | +1.08% | 0.07 cr | 1,253.10 | 30.2% | ₹84 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.
