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 | 1,107.30 | 1,114.90 | 1,079.70 | 1,106.20 | −1.10 | −0.10% | 0.02 cr | 1,097.51 | 54.8% | ₹21 cr |
| 03 Sep '26 | 1,091.60 | 1,119.50 | 1,089.70 | 1,107.30 | +21.20 | +1.95% | 0.02 cr | 1,104.04 | 49.1% | ₹18 cr |
| 02 Sep '26 | 1,096.60 | 1,106.60 | 1,074.50 | 1,086.10 | −14.00 | −1.27% | 0.01 cr | 1,089.67 | 49.2% | ₹16 cr |
| 01 Sep '26 | 1,084.10 | 1,106.40 | 1,075.60 | 1,100.10 | +20.30 | +1.88% | 0.01 cr | 1,095.22 | 44.9% | ₹11 cr |
| 31 Aug '26 | 1,116.20 | 1,125.00 | 1,066.70 | 1,079.80 | −43.30 | −3.86% | 0.03 cr | 1,090.78 | 58.5% | ₹28 cr |
| 28 Aug '26 | 1,111.50 | 1,126.90 | 1,101.70 | 1,123.10 | +11.60 | +1.04% | 0.01 cr | 1,116.61 | 66.4% | ₹15 cr |
| 27 Aug '26 | 1,095.20 | 1,115.00 | 1,090.40 | 1,111.50 | +16.30 | +1.49% | 0.02 cr | 1,105.12 | 54.5% | ₹20 cr |
| 26 Aug '26 | 1,100.00 | 1,104.00 | 1,089.00 | 1,095.20 | −3.80 | −0.35% | 0.01 cr | 1,096.46 | 53.8% | ₹9 cr |
| 25 Aug '26 | 1,085.00 | 1,104.70 | 1,078.50 | 1,099.00 | +17.20 | +1.59% | 0.02 cr | 1,097.48 | 49.6% | ₹18 cr |
| 24 Aug '26 | 1,083.00 | 1,097.00 | 1,076.60 | 1,081.80 | −0.50 | −0.05% | 0.03 cr | 1,085.25 | 62.8% | ₹30 cr |
| 21 Aug '26 | 1,114.00 | 1,118.60 | 1,075.10 | 1,082.30 | −30.10 | −2.71% | 0.04 cr | 1,086.99 | 65.2% | ₹41 cr |
| 20 Aug '26 | 1,133.00 | 1,140.30 | 1,108.30 | 1,112.40 | −12.20 | −1.08% | 0.01 cr | 1,117.12 | 57.6% | ₹14 cr |
| 19 Aug '26 | 1,140.40 | 1,140.40 | 1,119.00 | 1,124.60 | −7.50 | −0.66% | 0.01 cr | 1,126.74 | 62.5% | ₹12 cr |
| 18 Aug '26 | 1,134.00 | 1,142.90 | 1,130.10 | 1,132.10 | +1.70 | +0.15% | 0.01 cr | 1,134.88 | 60.8% | ₹9 cr |
| 17 Aug '26 | 1,144.40 | 1,144.40 | 1,127.00 | 1,130.40 | −3.00 | −0.26% | 0.01 cr | 1,132.56 | 57.6% | ₹9 cr |
| 14 Aug '26 | 1,143.00 | 1,143.80 | 1,130.10 | 1,133.40 | −9.60 | −0.84% | 0.01 cr | 1,137.59 | 55.6% | ₹6 cr |
| 13 Aug '26 | 1,132.00 | 1,148.40 | 1,129.00 | 1,143.00 | +7.50 | +0.66% | 0.01 cr | 1,138.52 | 59.4% | ₹7 cr |
| 12 Aug '26 | 1,123.90 | 1,140.00 | 1,122.00 | 1,135.50 | +11.90 | +1.06% | 0.01 cr | 1,130.01 | 53.9% | ₹11 cr |
| 11 Aug '26 | 1,123.00 | 1,149.90 | 1,116.20 | 1,123.60 | +0.90 | +0.08% | 0.02 cr | 1,134.06 | 43.4% | ₹26 cr |
| 10 Aug '26 | 1,128.00 | 1,139.80 | 1,119.80 | 1,122.70 | −7.30 | −0.65% | 0.01 cr | 1,130.39 | 58.8% | ₹13 cr |
| 07 Aug '26 | 1,124.70 | 1,139.80 | 1,124.70 | 1,130.00 | −1.20 | −0.11% | 0.01 cr | 1,130.14 | 63.2% | ₹11 cr |
| 06 Aug '26 | 1,129.00 | 1,140.00 | 1,118.00 | 1,131.20 | −7.70 | −0.68% | 0.02 cr | 1,128.26 | 54.7% | ₹20 cr |
| 05 Aug '26 | 1,133.10 | 1,151.80 | 1,119.50 | 1,138.90 | +16.90 | +1.51% | 0.02 cr | 1,135.74 | 49.0% | ₹23 cr |
| 04 Aug '26 | 1,136.00 | 1,142.40 | 1,106.00 | 1,122.00 | −30.40 | −2.64% | 0.03 cr | 1,122.82 | 48.0% | ₹35 cr |
| 03 Aug '26 | 1,156.50 | 1,197.10 | 1,136.10 | 1,152.40 | −2.90 | −0.25% | 0.02 cr | 1,167.68 | 63.0% | ₹21 cr |
| 31 Jul '26 | 1,175.20 | 1,183.50 | 1,145.00 | 1,155.30 | −18.70 | −1.59% | 0.02 cr | 1,162.15 | 53.7% | ₹23 cr |
| 30 Jul '26 | 1,190.70 | 1,203.30 | 1,171.00 | 1,174.00 | −24.60 | −2.05% | 0.02 cr | 1,182.29 | 59.5% | ₹21 cr |
| 29 Jul '26 | 1,205.00 | 1,213.90 | 1,195.00 | 1,198.60 | +10.40 | +0.88% | 0.02 cr | 1,202.03 | 64.0% | ₹28 cr |
| 28 Jul '26 | 1,184.00 | 1,215.00 | 1,164.20 | 1,188.20 | +13.80 | +1.18% | 0.05 cr | 1,190.65 | 30.3% | ₹64 cr |
| 27 Jul '26 | 1,184.00 | 1,202.60 | 1,168.20 | 1,174.40 | −9.20 | −0.78% | 0.01 cr | 1,185.37 | 47.1% | ₹16 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.
