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 | 1,078.70 | 1,140.90 | 1,069.90 | 1,130.60 | +52.60 | +4.88% | 0.03 cr | 1,123.15 | 44.6% | ₹38 cr |
| 03 Sep '26 | 1,077.00 | 1,088.80 | 1,070.00 | 1,078.00 | +6.50 | +0.61% | 0.01 cr | 1,079.76 | 40.9% | ₹8 cr |
| 02 Sep '26 | 1,100.50 | 1,107.60 | 1,068.50 | 1,071.50 | −29.00 | −2.64% | 0.01 cr | 1,081.61 | 62.8% | ₹16 cr |
| 01 Sep '26 | 1,107.00 | 1,125.90 | 1,091.00 | 1,100.50 | −6.10 | −0.55% | 0.02 cr | 1,105.64 | 45.5% | ₹24 cr |
| 31 Aug '26 | 1,095.50 | 1,134.90 | 1,095.50 | 1,106.60 | −10.20 | −0.91% | 0.02 cr | 1,112.35 | 51.4% | ₹19 cr |
| 28 Aug '26 | 1,100.10 | 1,125.00 | 1,087.00 | 1,116.80 | +13.60 | +1.23% | 0.01 cr | 1,104.08 | 42.0% | ₹9 cr |
| 27 Aug '26 | 1,114.90 | 1,119.20 | 1,100.00 | 1,103.20 | −2.50 | −0.23% | 0.01 cr | 1,108.36 | 66.0% | ₹15 cr |
| 26 Aug '26 | 1,118.20 | 1,125.90 | 1,101.10 | 1,105.70 | −1.00 | −0.09% | 0.01 cr | 1,117.37 | 43.9% | ₹12 cr |
| 25 Aug '26 | 1,118.10 | 1,129.30 | 1,100.70 | 1,106.70 | −15.50 | −1.38% | 0.02 cr | 1,116.94 | 77.4% | ₹23 cr |
| 24 Aug '26 | 1,173.30 | 1,174.20 | 1,117.50 | 1,122.20 | −47.60 | −4.07% | 0.02 cr | 1,138.90 | 49.1% | ₹26 cr |
| 21 Aug '26 | 1,137.90 | 1,207.00 | 1,126.60 | 1,169.80 | +32.20 | +2.83% | 0.08 cr | 1,178.31 | 45.6% | ₹89 cr |
| 20 Aug '26 | 1,088.00 | 1,142.00 | 1,081.40 | 1,137.60 | +50.40 | +4.64% | 0.03 cr | 1,122.01 | 46.9% | ₹30 cr |
| 19 Aug '26 | 1,125.90 | 1,129.80 | 1,084.40 | 1,087.20 | −38.80 | −3.45% | 0.02 cr | 1,098.67 | 55.1% | ₹18 cr |
| 18 Aug '26 | 1,122.70 | 1,148.80 | 1,118.90 | 1,126.00 | +3.30 | +0.29% | 0.05 cr | 1,130.22 | 67.0% | ₹60 cr |
| 17 Aug '26 | 1,154.70 | 1,154.70 | 1,116.80 | 1,122.70 | −28.90 | −2.51% | 0.01 cr | 1,129.88 | 55.4% | ₹16 cr |
| 14 Aug '26 | 1,179.20 | 1,179.20 | 1,132.30 | 1,151.60 | −33.00 | −2.79% | 0.02 cr | 1,148.39 | 50.3% | ₹26 cr |
| 13 Aug '26 | 1,148.10 | 1,192.00 | 1,131.80 | 1,184.60 | +30.40 | +2.63% | 0.02 cr | 1,163.79 | 42.0% | ₹27 cr |
| 12 Aug '26 | 1,180.00 | 1,196.00 | 1,146.60 | 1,154.20 | −19.60 | −1.67% | 0.03 cr | 1,164.40 | 47.1% | ₹33 cr |
| 11 Aug '26 | 1,145.00 | 1,185.00 | 1,103.90 | 1,173.80 | +52.80 | +4.71% | 0.04 cr | 1,148.62 | 42.0% | ₹41 cr |
| 10 Aug '26 | 1,114.80 | 1,138.60 | 1,077.70 | 1,121.00 | +24.00 | +2.19% | 0.04 cr | 1,116.84 | 38.7% | ₹41 cr |
| 07 Aug '26 | 1,079.00 | 1,114.80 | 1,059.10 | 1,097.00 | +27.90 | +2.61% | 0.05 cr | 1,084.75 | 29.4% | ₹57 cr |
| 06 Aug '26 | 1,091.20 | 1,094.80 | 1,065.20 | 1,069.10 | −12.60 | −1.16% | 0.01 cr | 1,077.22 | 57.5% | ₹9 cr |
| 05 Aug '26 | 1,084.50 | 1,092.00 | 1,066.80 | 1,081.70 | +3.20 | +0.30% | 0.01 cr | 1,080.31 | 53.3% | ₹9 cr |
| 04 Aug '26 | 1,090.40 | 1,099.80 | 1,075.00 | 1,078.50 | −17.00 | −1.55% | 0.01 cr | 1,085.52 | 41.1% | ₹7 cr |
| 03 Aug '26 | 1,076.10 | 1,110.00 | 1,063.80 | 1,095.50 | +31.70 | +2.98% | 0.02 cr | 1,086.13 | 48.9% | ₹22 cr |
| 31 Jul '26 | 1,059.90 | 1,085.00 | 1,048.20 | 1,063.80 | +12.80 | +1.22% | 0.02 cr | 1,071.73 | 50.8% | ₹21 cr |
| 30 Jul '26 | 1,061.20 | 1,061.20 | 1,043.20 | 1,051.00 | −5.00 | −0.47% | 0.01 cr | 1,052.28 | 48.3% | ₹7 cr |
| 29 Jul '26 | 1,063.60 | 1,083.80 | 1,052.00 | 1,056.00 | −5.50 | −0.52% | 0.01 cr | 1,060.66 | 55.3% | ₹9 cr |
| 28 Jul '26 | 1,073.30 | 1,075.00 | 1,054.10 | 1,061.50 | −11.60 | −1.08% | 0.01 cr | 1,062.61 | 40.0% | ₹6 cr |
| 27 Jul '26 | 1,074.90 | 1,089.90 | 1,055.20 | 1,073.10 | +8.80 | +0.83% | 0.01 cr | 1,068.56 | 43.0% | ₹9 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.
