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 | 1,143.00 | 1,166.00 | 1,141.00 | 1,159.40 | +16.30 | +1.43% | 0.00 cr | 1,154.11 | 90.0% | ₹0 cr |
| 03 Sep '26 | 1,132.20 | 1,155.00 | 1,132.20 | 1,143.10 | −7.50 | −0.65% | 0.00 cr | 1,144.20 | 85.8% | ₹0 cr |
| 02 Sep '26 | 1,112.10 | 1,159.00 | 1,101.00 | 1,150.60 | +26.00 | +2.31% | 0.00 cr | 1,135.34 | 75.9% | ₹0 cr |
| 01 Sep '26 | 1,149.00 | 1,159.00 | 1,120.00 | 1,124.60 | −9.70 | −0.86% | 0.00 cr | 1,137.69 | 66.1% | ₹0 cr |
| 31 Aug '26 | 1,141.60 | 1,141.60 | 1,130.60 | 1,134.30 | −7.30 | −0.64% | 0.00 cr | 1,135.85 | 72.3% | ₹0 cr |
| 28 Aug '26 | 1,142.50 | 1,146.00 | 1,135.00 | 1,141.60 | +5.80 | +0.51% | 0.00 cr | 1,140.97 | 78.8% | ₹0 cr |
| 27 Aug '26 | 1,148.00 | 1,156.00 | 1,134.00 | 1,135.80 | −18.20 | −1.58% | 0.00 cr | 1,141.38 | 70.1% | ₹0 cr |
| 26 Aug '26 | 1,155.40 | 1,164.00 | 1,150.00 | 1,154.00 | −1.40 | −0.12% | 0.00 cr | 1,155.18 | 85.5% | ₹0 cr |
| 25 Aug '26 | 1,162.30 | 1,163.70 | 1,150.10 | 1,155.40 | −10.90 | −0.93% | 0.00 cr | 1,156.90 | 56.2% | ₹0 cr |
| 24 Aug '26 | 1,179.00 | 1,179.00 | 1,158.20 | 1,166.30 | +0.10 | +0.01% | 0.00 cr | 1,165.87 | 84.1% | ₹0 cr |
| 21 Aug '26 | 1,182.50 | 1,182.50 | 1,159.20 | 1,166.20 | −10.10 | −0.86% | 0.00 cr | 1,173.00 | 63.1% | ₹0 cr |
| 20 Aug '26 | 1,143.10 | 1,204.10 | 1,143.10 | 1,176.30 | +35.20 | +3.08% | 0.00 cr | 1,177.89 | 60.3% | ₹0 cr |
| 19 Aug '26 | 1,167.50 | 1,175.90 | 1,139.00 | 1,141.10 | −24.50 | −2.10% | 0.00 cr | 1,150.35 | 65.6% | ₹0 cr |
| 18 Aug '26 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.60 | +4.10 | +0.35% | 0.00 cr | 1,167.35 | 54.3% | ₹0 cr |
| 17 Aug '26 | 1,163.60 | 1,167.00 | 1,151.00 | 1,161.50 | +2.50 | +0.22% | 0.00 cr | 1,161.83 | 59.8% | ₹0 cr |
| 14 Aug '26 | 1,165.20 | 1,166.00 | 1,148.00 | 1,159.00 | +0.20 | +0.02% | 0.00 cr | 1,157.74 | 65.2% | ₹0 cr |
| 13 Aug '26 | 1,150.00 | 1,169.90 | 1,150.00 | 1,158.80 | −3.30 | −0.28% | 0.00 cr | 1,158.85 | 64.1% | ₹0 cr |
| 12 Aug '26 | 1,230.00 | 1,230.00 | 1,152.00 | 1,162.10 | −6.40 | −0.55% | 0.00 cr | 1,183.16 | 51.3% | ₹0 cr |
| 11 Aug '26 | 1,183.00 | 1,183.00 | 1,155.00 | 1,168.50 | +25.70 | +2.25% | 0.00 cr | 1,169.01 | 73.1% | ₹0 cr |
| 10 Aug '26 | 1,178.50 | 1,178.50 | 1,135.60 | 1,142.80 | −22.80 | −1.96% | 0.00 cr | 1,156.41 | 60.8% | ₹0 cr |
| 07 Aug '26 | 1,175.10 | 1,186.20 | 1,156.00 | 1,165.60 | −13.80 | −1.17% | 0.00 cr | 1,173.88 | 43.8% | ₹0 cr |
| 06 Aug '26 | 1,234.90 | 1,236.00 | 1,175.00 | 1,179.40 | −42.20 | −3.45% | 0.00 cr | 1,206.51 | 54.0% | ₹2 cr |
| 05 Aug '26 | 1,100.00 | 1,280.00 | 1,100.00 | 1,221.60 | +91.00 | +8.05% | 0.01 cr | 1,227.53 | 15.7% | ₹13 cr |
| 04 Aug '26 | 1,130.00 | 1,139.60 | 1,124.10 | 1,130.60 | +0.20 | +0.02% | 0.00 cr | 1,133.44 | 73.4% | ₹0 cr |
| 03 Aug '26 | 1,150.00 | 1,150.00 | 1,112.00 | 1,130.40 | +23.80 | +2.15% | 0.00 cr | 1,129.58 | 66.8% | ₹0 cr |
| 31 Jul '26 | 1,044.00 | 1,111.90 | 1,044.00 | 1,106.60 | −21.00 | −1.86% | 0.00 cr | 1,094.68 | 61.1% | ₹0 cr |
| 30 Jul '26 | 1,166.90 | 1,168.00 | 1,105.10 | 1,127.60 | −39.30 | −3.37% | 0.00 cr | 1,131.59 | 60.9% | ₹1 cr |
| 29 Jul '26 | 1,159.90 | 1,175.00 | 1,159.90 | 1,166.90 | +10.00 | +0.86% | 0.00 cr | 1,165.27 | 84.3% | ₹1 cr |
| 28 Jul '26 | 1,162.00 | 1,169.00 | 1,138.50 | 1,156.90 | −4.20 | −0.36% | 0.00 cr | 1,155.62 | 69.6% | ₹0 cr |
| 27 Jul '26 | 1,155.00 | 1,170.00 | 1,146.10 | 1,161.10 | +7.50 | +0.65% | 0.00 cr | 1,161.38 | 59.3% | ₹0 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.
