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 | 1,161.90 | 1,180.00 | 1,136.50 | 1,140.80 | −16.20 | −1.40% | 0.01 cr | 1,159.03 | 51.6% | ₹8 cr |
| 03 Sep '26 | 1,139.20 | 1,165.80 | 1,129.70 | 1,157.00 | +17.80 | +1.56% | 0.01 cr | 1,150.46 | 57.6% | ₹7 cr |
| 02 Sep '26 | 1,102.60 | 1,147.80 | 1,102.60 | 1,139.20 | +21.20 | +1.90% | 0.00 cr | 1,128.88 | 58.8% | ₹5 cr |
| 01 Sep '26 | 1,133.20 | 1,142.70 | 1,108.90 | 1,118.00 | −10.50 | −0.93% | 0.00 cr | 1,122.73 | 49.4% | ₹4 cr |
| 31 Aug '26 | 1,117.70 | 1,144.00 | 1,095.10 | 1,128.50 | +15.70 | +1.41% | 0.01 cr | 1,122.74 | 53.3% | ₹6 cr |
| 28 Aug '26 | 1,117.00 | 1,130.00 | 1,108.10 | 1,112.80 | −3.50 | −0.31% | 0.00 cr | 1,115.68 | 51.3% | ₹4 cr |
| 27 Aug '26 | 1,144.90 | 1,147.90 | 1,110.80 | 1,116.30 | −23.40 | −2.05% | 0.01 cr | 1,121.35 | 53.0% | ₹11 cr |
| 26 Aug '26 | 1,145.00 | 1,157.30 | 1,132.20 | 1,139.70 | −5.50 | −0.48% | 0.01 cr | 1,141.71 | 62.0% | ₹11 cr |
| 25 Aug '26 | 1,155.00 | 1,160.10 | 1,135.20 | 1,145.20 | −4.20 | −0.37% | 0.00 cr | 1,147.75 | 45.7% | ₹5 cr |
| 24 Aug '26 | 1,150.10 | 1,166.00 | 1,144.00 | 1,149.40 | −6.00 | −0.52% | 0.01 cr | 1,155.11 | 63.5% | ₹8 cr |
| 21 Aug '26 | 1,167.40 | 1,175.50 | 1,120.20 | 1,155.40 | −2.70 | −0.23% | 0.02 cr | 1,149.54 | 46.6% | ₹18 cr |
| 20 Aug '26 | 1,186.70 | 1,188.20 | 1,152.70 | 1,158.10 | −23.80 | −2.01% | 0.01 cr | 1,167.87 | 69.0% | ₹7 cr |
| 19 Aug '26 | 1,183.30 | 1,187.00 | 1,164.20 | 1,181.90 | +0.80 | +0.07% | 0.00 cr | 1,177.01 | 43.4% | ₹6 cr |
| 18 Aug '26 | 1,146.00 | 1,189.80 | 1,146.00 | 1,181.10 | +25.30 | +2.19% | 0.01 cr | 1,173.76 | 43.6% | ₹10 cr |
| 17 Aug '26 | 1,185.00 | 1,185.00 | 1,135.50 | 1,155.80 | −24.00 | −2.03% | 0.01 cr | 1,151.10 | 55.1% | ₹13 cr |
| 14 Aug '26 | 1,207.30 | 1,258.90 | 1,175.20 | 1,179.80 | −27.50 | −2.28% | 0.03 cr | 1,215.15 | 36.8% | ₹32 cr |
| 13 Aug '26 | 1,197.80 | 1,215.00 | 1,188.10 | 1,207.30 | +18.10 | +1.52% | 0.01 cr | 1,203.68 | 52.7% | ₹8 cr |
| 12 Aug '26 | 1,205.90 | 1,215.00 | 1,171.20 | 1,189.20 | −7.10 | −0.59% | 0.01 cr | 1,189.51 | 50.4% | ₹11 cr |
| 11 Aug '26 | 1,258.00 | 1,266.30 | 1,180.50 | 1,196.30 | −55.40 | −4.43% | 0.03 cr | 1,205.53 | 51.8% | ₹32 cr |
| 10 Aug '26 | 1,195.00 | 1,273.00 | 1,180.00 | 1,251.70 | +67.80 | +5.73% | 0.05 cr | 1,242.16 | 30.8% | ₹61 cr |
| 07 Aug '26 | 1,215.00 | 1,223.90 | 1,178.00 | 1,183.90 | −30.00 | −2.47% | 0.01 cr | 1,195.88 | 60.0% | ₹6 cr |
| 06 Aug '26 | 1,200.00 | 1,228.00 | 1,191.10 | 1,213.90 | +22.80 | +1.91% | 0.01 cr | 1,212.40 | 58.0% | ₹11 cr |
| 05 Aug '26 | 1,171.10 | 1,207.60 | 1,169.50 | 1,191.10 | +12.90 | +1.09% | 0.00 cr | 1,187.87 | 54.0% | ₹6 cr |
| 04 Aug '26 | 1,184.00 | 1,205.00 | 1,170.00 | 1,178.20 | −10.10 | −0.85% | 0.00 cr | 1,189.11 | 51.5% | ₹5 cr |
| 03 Aug '26 | 1,170.10 | 1,196.00 | 1,168.00 | 1,188.30 | +13.00 | +1.11% | 0.01 cr | 1,182.69 | 59.9% | ₹8 cr |
| 31 Jul '26 | 1,205.90 | 1,205.90 | 1,165.00 | 1,175.30 | −13.70 | −1.15% | 0.01 cr | 1,173.77 | 59.6% | ₹6 cr |
| 30 Jul '26 | 1,178.00 | 1,215.00 | 1,154.60 | 1,189.00 | +10.60 | +0.90% | 0.01 cr | 1,180.69 | 68.9% | ₹7 cr |
| 29 Jul '26 | 1,150.30 | 1,185.00 | 1,150.00 | 1,178.40 | +26.20 | +2.27% | 0.01 cr | 1,176.17 | 54.0% | ₹9 cr |
| 28 Jul '26 | 1,150.10 | 1,158.90 | 1,132.00 | 1,152.20 | −1.90 | −0.16% | 0.00 cr | 1,149.36 | 61.7% | ₹5 cr |
| 27 Jul '26 | 1,161.60 | 1,169.00 | 1,141.00 | 1,154.10 | +28.40 | +2.52% | 0.00 cr | 1,155.21 | 47.0% | ₹5 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.
