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 | 1,190.10 | 1,207.00 | 1,165.20 | 1,171.80 | −12.40 | −1.05% | 0.00 cr | 1,182.86 | 67.3% | ₹3 cr |
| 03 Sep '26 | 1,217.00 | 1,218.90 | 1,179.00 | 1,184.20 | −19.10 | −1.59% | 0.00 cr | 1,187.88 | 61.1% | ₹4 cr |
| 02 Sep '26 | 1,239.90 | 1,247.90 | 1,190.50 | 1,203.30 | −29.70 | −2.41% | 0.00 cr | 1,219.77 | 65.4% | ₹3 cr |
| 01 Sep '26 | 1,252.20 | 1,257.80 | 1,226.10 | 1,233.00 | −15.00 | −1.20% | 0.00 cr | 1,239.88 | 64.9% | ₹1 cr |
| 31 Aug '26 | 1,251.50 | 1,259.60 | 1,239.00 | 1,248.00 | −7.20 | −0.57% | 0.00 cr | 1,247.31 | 59.6% | ₹1 cr |
| 28 Aug '26 | 1,278.50 | 1,281.70 | 1,251.50 | 1,255.20 | −17.40 | −1.37% | 0.00 cr | 1,258.94 | 62.4% | ₹1 cr |
| 27 Aug '26 | 1,281.00 | 1,284.50 | 1,260.10 | 1,272.60 | −5.80 | −0.45% | 0.00 cr | 1,273.55 | 66.4% | ₹1 cr |
| 26 Aug '26 | 1,293.90 | 1,293.90 | 1,272.00 | 1,278.40 | +5.20 | +0.41% | 0.00 cr | 1,281.44 | 63.3% | ₹1 cr |
| 25 Aug '26 | 1,275.20 | 1,298.80 | 1,269.00 | 1,273.20 | −9.90 | −0.77% | 0.00 cr | 1,275.54 | 62.5% | ₹1 cr |
| 24 Aug '26 | 1,295.00 | 1,306.00 | 1,278.00 | 1,283.10 | −11.90 | −0.92% | 0.00 cr | 1,290.90 | 61.3% | ₹1 cr |
| 21 Aug '26 | 1,300.00 | 1,321.80 | 1,286.10 | 1,295.00 | −8.40 | −0.64% | 0.00 cr | 1,300.02 | 40.2% | ₹1 cr |
| 20 Aug '26 | 1,285.50 | 1,308.80 | 1,280.40 | 1,303.40 | +25.00 | +1.96% | 0.00 cr | 1,299.67 | 48.3% | ₹1 cr |
| 19 Aug '26 | 1,284.10 | 1,297.90 | 1,266.00 | 1,278.40 | +0.60 | +0.05% | 0.00 cr | 1,284.69 | 45.9% | ₹1 cr |
| 18 Aug '26 | 1,307.00 | 1,307.00 | 1,252.10 | 1,277.80 | −23.20 | −1.78% | 0.00 cr | 1,280.27 | 53.5% | ₹1 cr |
| 17 Aug '26 | 1,300.80 | 1,314.60 | 1,295.00 | 1,301.00 | −1.60 | −0.12% | 0.00 cr | 1,303.58 | 53.2% | ₹2 cr |
| 14 Aug '26 | 1,330.00 | 1,349.00 | 1,298.00 | 1,302.60 | −63.80 | −4.67% | 0.00 cr | 1,309.27 | 56.1% | ₹5 cr |
| 13 Aug '26 | 1,358.00 | 1,384.20 | 1,354.00 | 1,366.40 | +6.10 | +0.45% | 0.00 cr | 1,368.64 | 42.2% | ₹1 cr |
| 12 Aug '26 | 1,380.00 | 1,380.00 | 1,343.40 | 1,360.30 | −23.60 | −1.71% | 0.00 cr | 1,359.82 | 52.4% | ₹1 cr |
| 11 Aug '26 | 1,370.30 | 1,396.00 | 1,365.00 | 1,383.90 | +13.60 | +0.99% | 0.00 cr | 1,380.38 | 46.9% | ₹1 cr |
| 10 Aug '26 | 1,359.80 | 1,433.00 | 1,356.60 | 1,370.30 | +12.10 | +0.89% | 0.00 cr | 1,386.46 | 45.4% | ₹2 cr |
| 07 Aug '26 | 1,365.70 | 1,385.00 | 1,351.00 | 1,358.20 | −17.10 | −1.24% | 0.00 cr | 1,363.55 | 62.8% | ₹1 cr |
| 06 Aug '26 | 1,398.90 | 1,403.00 | 1,365.00 | 1,375.30 | −10.00 | −0.72% | 0.00 cr | 1,380.06 | 49.6% | ₹1 cr |
| 05 Aug '26 | 1,347.90 | 1,404.30 | 1,345.80 | 1,385.30 | +39.90 | +2.97% | 0.00 cr | 1,384.96 | 59.2% | ₹4 cr |
| 04 Aug '26 | 1,337.20 | 1,393.40 | 1,335.00 | 1,345.40 | +8.20 | +0.61% | 0.00 cr | 1,364.51 | 43.1% | ₹4 cr |
| 03 Aug '26 | 1,286.00 | 1,349.90 | 1,280.30 | 1,337.20 | +56.90 | +4.44% | 0.00 cr | 1,325.69 | 64.9% | ₹3 cr |
| 31 Jul '26 | 1,279.90 | 1,285.00 | 1,260.00 | 1,280.30 | +13.20 | +1.04% | 0.00 cr | 1,273.81 | 62.6% | ₹1 cr |
| 30 Jul '26 | 1,281.90 | 1,283.70 | 1,260.00 | 1,267.10 | −8.80 | −0.69% | 0.00 cr | 1,272.88 | 67.9% | ₹1 cr |
| 29 Jul '26 | 1,281.50 | 1,290.60 | 1,270.00 | 1,275.90 | +0.20 | +0.02% | 0.00 cr | 1,279.32 | 64.1% | ₹1 cr |
| 28 Jul '26 | 1,278.90 | 1,287.10 | 1,273.00 | 1,275.70 | +1.90 | +0.15% | 0.00 cr | 1,280.78 | 56.2% | ₹1 cr |
| 27 Jul '26 | 1,277.00 | 1,299.00 | 1,264.00 | 1,273.80 | +12.70 | +1.01% | 0.00 cr | 1,281.33 | 62.1% | ₹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.
