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 | 1,400.00 | 1,417.90 | 1,391.60 | 1,394.60 | +0.60 | +0.04% | 0.11 cr | 1,404.09 | 30.7% | ₹157 cr |
| 03 Sep '26 | 1,370.00 | 1,397.30 | 1,367.00 | 1,394.00 | +28.80 | +2.11% | 0.09 cr | 1,384.33 | 36.4% | ₹128 cr |
| 02 Sep '26 | 1,378.00 | 1,379.70 | 1,355.90 | 1,365.20 | −25.80 | −1.85% | 0.09 cr | 1,365.03 | 34.9% | ₹117 cr |
| 01 Sep '26 | 1,400.00 | 1,407.40 | 1,376.00 | 1,391.00 | −11.50 | −0.82% | 0.07 cr | 1,389.71 | 41.0% | ₹103 cr |
| 31 Aug '26 | 1,413.90 | 1,413.90 | 1,382.70 | 1,402.50 | −12.20 | −0.86% | 0.12 cr | 1,394.37 | 44.1% | ₹166 cr |
| 28 Aug '26 | 1,410.80 | 1,417.30 | 1,397.00 | 1,414.70 | +3.90 | +0.28% | 0.11 cr | 1,409.60 | 37.3% | ₹148 cr |
| 27 Aug '26 | 1,440.00 | 1,445.00 | 1,405.10 | 1,410.80 | −23.20 | −1.62% | 0.15 cr | 1,418.98 | 38.7% | ₹219 cr |
| 26 Aug '26 | 1,395.00 | 1,444.80 | 1,395.00 | 1,434.00 | +39.20 | +2.81% | 0.38 cr | 1,427.14 | 43.1% | ₹545 cr |
| 25 Aug '26 | 1,382.20 | 1,400.20 | 1,375.20 | 1,394.80 | +9.70 | +0.70% | 0.10 cr | 1,390.16 | 34.3% | ₹139 cr |
| 24 Aug '26 | 1,390.00 | 1,412.50 | 1,379.60 | 1,385.10 | −3.80 | −0.27% | 0.22 cr | 1,397.02 | 36.3% | ₹311 cr |
| 21 Aug '26 | 1,345.90 | 1,401.80 | 1,345.90 | 1,388.90 | +43.00 | +3.19% | 0.37 cr | 1,381.29 | 34.2% | ₹517 cr |
| 20 Aug '26 | 1,335.00 | 1,358.00 | 1,330.10 | 1,345.90 | +16.90 | +1.27% | 0.11 cr | 1,350.68 | 42.9% | ₹150 cr |
| 19 Aug '26 | 1,340.60 | 1,345.00 | 1,325.00 | 1,329.00 | −11.60 | −0.87% | 0.06 cr | 1,335.71 | 40.2% | ₹75 cr |
| 18 Aug '26 | 1,356.80 | 1,361.50 | 1,336.00 | 1,340.60 | −16.20 | −1.19% | 0.08 cr | 1,343.90 | 37.0% | ₹102 cr |
| 17 Aug '26 | 1,344.00 | 1,359.80 | 1,323.30 | 1,356.80 | +12.40 | +0.92% | 0.10 cr | 1,343.39 | 33.7% | ₹136 cr |
| 14 Aug '26 | 1,355.00 | 1,358.30 | 1,338.30 | 1,344.40 | −5.60 | −0.41% | 0.05 cr | 1,345.30 | 47.1% | ₹65 cr |
| 13 Aug '26 | 1,339.00 | 1,352.40 | 1,336.30 | 1,350.00 | +11.00 | +0.82% | 0.08 cr | 1,348.49 | 49.4% | ₹112 cr |
| 12 Aug '26 | 1,349.80 | 1,353.40 | 1,333.10 | 1,339.00 | −8.00 | −0.59% | 0.08 cr | 1,340.75 | 35.7% | ₹102 cr |
| 11 Aug '26 | 1,332.50 | 1,349.90 | 1,326.10 | 1,347.00 | +14.50 | +1.09% | 0.10 cr | 1,341.11 | 40.9% | ₹130 cr |
| 10 Aug '26 | 1,328.00 | 1,341.90 | 1,318.20 | 1,332.50 | +4.50 | +0.34% | 0.08 cr | 1,332.66 | 36.5% | ₹105 cr |
| 07 Aug '26 | 1,331.00 | 1,334.40 | 1,324.10 | 1,328.00 | −3.00 | −0.23% | 0.06 cr | 1,328.15 | 41.3% | ₹76 cr |
| 06 Aug '26 | 1,327.80 | 1,341.90 | 1,325.10 | 1,331.00 | +4.50 | +0.34% | 0.08 cr | 1,334.77 | 42.3% | ₹109 cr |
| 05 Aug '26 | 1,350.00 | 1,352.00 | 1,323.10 | 1,326.50 | −13.50 | −1.01% | 0.11 cr | 1,334.90 | 40.4% | ₹142 cr |
| 04 Aug '26 | 1,318.00 | 1,362.00 | 1,312.50 | 1,340.00 | +17.80 | +1.35% | 0.19 cr | 1,341.96 | 26.6% | ₹259 cr |
| 03 Aug '26 | 1,341.90 | 1,354.00 | 1,318.00 | 1,322.20 | −10.80 | −0.81% | 0.28 cr | 1,338.79 | 46.2% | ₹373 cr |
| 31 Jul '26 | 1,338.00 | 1,348.00 | 1,330.00 | 1,333.00 | −3.40 | −0.25% | 0.07 cr | 1,339.01 | 38.6% | ₹100 cr |
| 30 Jul '26 | 1,349.00 | 1,349.90 | 1,325.00 | 1,336.40 | −13.60 | −1.01% | 0.08 cr | 1,334.79 | 33.8% | ₹109 cr |
| 29 Jul '26 | 1,349.90 | 1,361.30 | 1,344.20 | 1,350.00 | +4.90 | +0.36% | 0.10 cr | 1,351.94 | 38.1% | ₹138 cr |
| 28 Jul '26 | 1,329.00 | 1,348.00 | 1,326.00 | 1,345.10 | +16.10 | +1.21% | 0.10 cr | 1,336.25 | 32.7% | ₹132 cr |
| 27 Jul '26 | 1,345.10 | 1,349.00 | 1,326.00 | 1,329.00 | −4.10 | −0.31% | 0.08 cr | 1,334.77 | 38.7% | ₹112 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.
