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 | 1,288.80 | 1,305.00 | 1,282.50 | 1,298.20 | +9.40 | +0.73% | 0.04 cr | 1,297.28 | 83.6% | ₹46 cr |
| 03 Sep '26 | 1,270.00 | 1,297.00 | 1,261.30 | 1,288.80 | +27.00 | +2.14% | 0.00 cr | 1,281.35 | 60.8% | ₹3 cr |
| 02 Sep '26 | 1,273.00 | 1,298.00 | 1,234.10 | 1,261.80 | −10.60 | −0.83% | 0.01 cr | 1,270.34 | 59.9% | ₹16 cr |
| 01 Sep '26 | 1,249.90 | 1,280.00 | 1,245.80 | 1,272.40 | +18.40 | +1.47% | 0.00 cr | 1,267.98 | 71.9% | ₹4 cr |
| 31 Aug '26 | 1,245.30 | 1,275.80 | 1,230.00 | 1,254.00 | +10.30 | +0.83% | 0.00 cr | 1,250.78 | 52.8% | ₹2 cr |
| 28 Aug '26 | 1,242.00 | 1,268.20 | 1,240.10 | 1,243.70 | +1.60 | +0.13% | 0.00 cr | 1,254.68 | 65.0% | ₹2 cr |
| 27 Aug '26 | 1,245.00 | 1,259.00 | 1,225.10 | 1,242.10 | −20.80 | −1.65% | 0.00 cr | 1,241.03 | 49.6% | ₹4 cr |
| 26 Aug '26 | 1,241.00 | 1,301.20 | 1,226.80 | 1,262.90 | +21.60 | +1.74% | 0.01 cr | 1,282.62 | 56.6% | ₹12 cr |
| 25 Aug '26 | 1,244.00 | 1,264.50 | 1,200.00 | 1,241.30 | −8.60 | −0.69% | 0.01 cr | 1,234.64 | 53.8% | ₹12 cr |
| 24 Aug '26 | 1,230.00 | 1,266.70 | 1,220.50 | 1,249.90 | −6.50 | −0.52% | 0.01 cr | 1,254.64 | 79.4% | ₹10 cr |
| 21 Aug '26 | 1,263.00 | 1,267.90 | 1,253.10 | 1,256.40 | −6.70 | −0.53% | 0.00 cr | 1,256.95 | 72.6% | ₹2 cr |
| 20 Aug '26 | 1,279.00 | 1,281.40 | 1,254.50 | 1,263.10 | −9.90 | −0.78% | 0.00 cr | 1,264.02 | 72.6% | ₹4 cr |
| 19 Aug '26 | 1,255.90 | 1,282.90 | 1,253.10 | 1,273.00 | +2.90 | +0.23% | 0.00 cr | 1,265.96 | 71.0% | ₹4 cr |
| 18 Aug '26 | 1,240.00 | 1,276.60 | 1,232.00 | 1,270.10 | +25.90 | +2.08% | 0.01 cr | 1,261.26 | 60.1% | ₹6 cr |
| 17 Aug '26 | 1,248.60 | 1,252.20 | 1,230.50 | 1,244.20 | −4.40 | −0.35% | 0.00 cr | 1,241.83 | 53.8% | ₹3 cr |
| 14 Aug '26 | 1,287.40 | 1,287.90 | 1,245.00 | 1,248.60 | −19.80 | −1.56% | 0.00 cr | 1,261.63 | 61.4% | ₹5 cr |
| 13 Aug '26 | 1,236.40 | 1,328.30 | 1,234.00 | 1,268.40 | +25.60 | +2.06% | 0.01 cr | 1,285.85 | 45.5% | ₹12 cr |
| 12 Aug '26 | 1,269.90 | 1,275.90 | 1,234.30 | 1,242.80 | −27.20 | −2.14% | 0.00 cr | 1,256.44 | 70.0% | ₹5 cr |
| 11 Aug '26 | 1,272.10 | 1,293.70 | 1,241.10 | 1,270.00 | −3.20 | −0.25% | 0.01 cr | 1,274.25 | 46.6% | ₹6 cr |
| 10 Aug '26 | 1,336.20 | 1,336.20 | 1,251.00 | 1,273.20 | −63.00 | −4.71% | 0.01 cr | 1,288.39 | 64.0% | ₹8 cr |
| 07 Aug '26 | 1,344.00 | 1,370.00 | 1,295.00 | 1,336.20 | +1.00 | +0.07% | 0.01 cr | 1,333.87 | 49.2% | ₹16 cr |
| 06 Aug '26 | 1,355.00 | 1,368.70 | 1,192.20 | 1,335.20 | −12.60 | −0.93% | 0.05 cr | 1,291.43 | 37.9% | ₹63 cr |
| 05 Aug '26 | 1,337.80 | 1,365.10 | 1,295.00 | 1,347.80 | +10.00 | +0.75% | 0.02 cr | 1,331.73 | 47.8% | ₹25 cr |
| 04 Aug '26 | 1,343.60 | 1,380.00 | 1,307.40 | 1,337.80 | −5.80 | −0.43% | 0.02 cr | 1,351.08 | 57.8% | ₹22 cr |
| 03 Aug '26 | 1,250.00 | 1,360.00 | 1,249.10 | 1,343.60 | +101.40 | +8.16% | 0.02 cr | 1,320.58 | 44.6% | ₹29 cr |
| 31 Jul '26 | 1,212.00 | 1,275.50 | 1,208.10 | 1,242.20 | +30.00 | +2.47% | 0.01 cr | 1,248.30 | 62.6% | ₹6 cr |
| 30 Jul '26 | 1,234.80 | 1,235.00 | 1,203.10 | 1,212.20 | −18.00 | −1.46% | 0.00 cr | 1,219.89 | 61.9% | ₹3 cr |
| 29 Jul '26 | 1,208.00 | 1,257.00 | 1,194.70 | 1,230.20 | +37.70 | +3.16% | 0.00 cr | 1,231.71 | 42.2% | ₹5 cr |
| 28 Jul '26 | 1,205.30 | 1,274.00 | 1,175.60 | 1,192.50 | −26.80 | −2.20% | 0.00 cr | 1,219.84 | 40.0% | ₹6 cr |
| 27 Jul '26 | 1,236.20 | 1,258.00 | 1,205.00 | 1,219.30 | −16.90 | −1.37% | 0.00 cr | 1,239.66 | 51.3% | ₹4 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.
