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 | 1,299.00 | 1,314.70 | 1,270.10 | 1,297.40 | +0.50 | +0.04% | 0.04 cr | 1,292.78 | 66.0% | ₹46 cr |
| 03 Sep '26 | 1,242.00 | 1,297.50 | 1,227.50 | 1,296.90 | +61.10 | +4.94% | 0.03 cr | 1,287.62 | 51.2% | ₹44 cr |
| 02 Sep '26 | 1,244.00 | 1,244.10 | 1,213.40 | 1,235.80 | −8.30 | −0.67% | 0.02 cr | 1,232.50 | 65.0% | ₹23 cr |
| 01 Sep '26 | 1,244.90 | 1,252.90 | 1,209.00 | 1,244.10 | +18.50 | +1.51% | 0.02 cr | 1,233.57 | 49.0% | ₹20 cr |
| 31 Aug '26 | 1,275.00 | 1,275.00 | 1,206.20 | 1,225.60 | −42.50 | −3.35% | 0.05 cr | 1,238.23 | 68.8% | ₹58 cr |
| 28 Aug '26 | 1,264.00 | 1,285.00 | 1,252.90 | 1,268.10 | +16.90 | +1.35% | 0.01 cr | 1,269.05 | 58.3% | ₹16 cr |
| 27 Aug '26 | 1,280.00 | 1,293.00 | 1,241.10 | 1,251.20 | −35.90 | −2.79% | 0.02 cr | 1,271.63 | 75.5% | ₹27 cr |
| 26 Aug '26 | 1,285.00 | 1,294.00 | 1,261.00 | 1,287.10 | +7.20 | +0.56% | 0.01 cr | 1,279.98 | 56.2% | ₹18 cr |
| 25 Aug '26 | 1,265.90 | 1,296.00 | 1,257.10 | 1,279.90 | +18.50 | +1.47% | 0.01 cr | 1,279.60 | 55.6% | ₹12 cr |
| 24 Aug '26 | 1,276.40 | 1,285.30 | 1,253.40 | 1,261.40 | −15.00 | −1.18% | 0.01 cr | 1,264.57 | 63.3% | ₹18 cr |
| 21 Aug '26 | 1,284.70 | 1,292.30 | 1,263.40 | 1,276.40 | +2.50 | +0.20% | 0.01 cr | 1,275.66 | 59.4% | ₹10 cr |
| 20 Aug '26 | 1,271.20 | 1,286.90 | 1,265.00 | 1,273.90 | +8.20 | +0.65% | 0.01 cr | 1,276.25 | 57.9% | ₹19 cr |
| 19 Aug '26 | 1,324.00 | 1,334.00 | 1,257.80 | 1,265.70 | −58.30 | −4.40% | 0.03 cr | 1,279.03 | 53.3% | ₹44 cr |
| 18 Aug '26 | 1,340.00 | 1,351.30 | 1,305.90 | 1,324.00 | +2.20 | +0.17% | 0.04 cr | 1,329.27 | 46.0% | ₹54 cr |
| 17 Aug '26 | 1,325.00 | 1,363.70 | 1,311.00 | 1,321.80 | +23.00 | +1.77% | 0.10 cr | 1,352.81 | 58.3% | ₹135 cr |
| 14 Aug '26 | 1,243.20 | 1,298.80 | 1,243.20 | 1,298.80 | +61.80 | +5.00% | 0.03 cr | 1,288.83 | 64.4% | ₹39 cr |
| 13 Aug '26 | 1,255.00 | 1,271.50 | 1,229.00 | 1,237.00 | −24.70 | −1.96% | 0.02 cr | 1,249.49 | 60.4% | ₹29 cr |
| 12 Aug '26 | 1,270.90 | 1,281.80 | 1,249.50 | 1,261.70 | −12.90 | −1.01% | 0.03 cr | 1,263.03 | 52.0% | ₹43 cr |
| 11 Aug '26 | 1,275.00 | 1,294.00 | 1,235.30 | 1,274.60 | +8.20 | +0.65% | 0.05 cr | 1,266.16 | 52.3% | ₹65 cr |
| 10 Aug '26 | 1,161.10 | 1,268.50 | 1,153.80 | 1,266.40 | +58.30 | +4.83% | 0.12 cr | 1,210.37 | 53.2% | ₹142 cr |
| 07 Aug '26 | 1,234.10 | 1,255.80 | 1,183.60 | 1,208.10 | −37.70 | −3.03% | 0.08 cr | 1,206.90 | 55.7% | ₹101 cr |
| 06 Aug '26 | 1,290.00 | 1,291.00 | 1,240.00 | 1,245.80 | −52.40 | −4.04% | 0.04 cr | 1,262.20 | 59.5% | ₹52 cr |
| 05 Aug '26 | 1,315.00 | 1,338.00 | 1,285.30 | 1,298.20 | −31.60 | −2.38% | 0.03 cr | 1,311.50 | 52.1% | ₹40 cr |
| 04 Aug '26 | 1,366.00 | 1,366.00 | 1,297.70 | 1,329.80 | −33.50 | −2.46% | 0.06 cr | 1,320.78 | 48.0% | ₹85 cr |
| 03 Aug '26 | 1,375.00 | 1,375.00 | 1,326.10 | 1,363.30 | −4.50 | −0.33% | 0.04 cr | 1,353.64 | 57.6% | ₹60 cr |
| 31 Jul '26 | 1,370.00 | 1,380.30 | 1,333.00 | 1,367.80 | +9.10 | +0.67% | 0.05 cr | 1,358.26 | 44.1% | ₹63 cr |
| 30 Jul '26 | 1,341.20 | 1,385.00 | 1,274.60 | 1,358.70 | +17.10 | +1.27% | 0.08 cr | 1,321.92 | 46.5% | ₹108 cr |
| 29 Jul '26 | 1,352.00 | 1,356.60 | 1,283.80 | 1,341.60 | +0.80 | +0.06% | 0.07 cr | 1,323.41 | 44.3% | ₹98 cr |
| 28 Jul '26 | 1,328.10 | 1,383.90 | 1,300.60 | 1,340.80 | −28.20 | −2.06% | 0.22 cr | 1,319.92 | 33.8% | ₹294 cr |
| 27 Jul '26 | 1,382.00 | 1,440.50 | 1,369.00 | 1,369.00 | −72.00 | −5.00% | 0.06 cr | 1,385.34 | 56.7% | ₹77 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.
