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 | 1,306.00 | 1,357.90 | 1,289.70 | 1,347.90 | +49.20 | +3.79% | 0.03 cr | 1,339.09 | 44.4% | ₹34 cr |
| 03 Sep '26 | 1,290.00 | 1,359.00 | 1,284.50 | 1,298.70 | +41.10 | +3.27% | 0.07 cr | 1,322.12 | 19.4% | ₹93 cr |
| 02 Sep '26 | 1,240.00 | 1,267.00 | 1,225.10 | 1,257.60 | +8.10 | +0.65% | 0.01 cr | 1,251.83 | 47.1% | ₹13 cr |
| 01 Sep '26 | 1,234.00 | 1,257.00 | 1,192.90 | 1,249.50 | +2.60 | +0.21% | 0.03 cr | 1,231.10 | 40.2% | ₹32 cr |
| 31 Aug '26 | 1,289.00 | 1,305.00 | 1,215.40 | 1,246.90 | −4.00 | −0.32% | 0.12 cr | 1,255.90 | 49.1% | ₹150 cr |
| 28 Aug '26 | 1,272.00 | 1,273.90 | 1,240.50 | 1,250.90 | −23.70 | −1.86% | 0.02 cr | 1,253.47 | 36.5% | ₹28 cr |
| 27 Aug '26 | 1,182.30 | 1,283.50 | 1,182.30 | 1,274.60 | +92.30 | +7.81% | 0.03 cr | 1,245.30 | 39.2% | ₹36 cr |
| 26 Aug '26 | 1,237.50 | 1,243.00 | 1,171.00 | 1,182.30 | −51.40 | −4.17% | 0.07 cr | 1,196.08 | 47.3% | ₹82 cr |
| 25 Aug '26 | 1,262.80 | 1,262.80 | 1,225.00 | 1,233.70 | −22.70 | −1.81% | 0.01 cr | 1,245.56 | 56.0% | ₹14 cr |
| 24 Aug '26 | 1,266.90 | 1,271.90 | 1,253.00 | 1,256.40 | −10.50 | −0.83% | 0.01 cr | 1,257.78 | 62.0% | ₹7 cr |
| 21 Aug '26 | 1,220.60 | 1,275.00 | 1,209.10 | 1,266.90 | +46.80 | +3.84% | 0.01 cr | 1,254.47 | 48.2% | ₹12 cr |
| 20 Aug '26 | 1,256.90 | 1,259.50 | 1,191.10 | 1,220.10 | −23.70 | −1.91% | 0.02 cr | 1,224.32 | 45.3% | ₹29 cr |
| 19 Aug '26 | 1,255.70 | 1,269.50 | 1,221.10 | 1,243.80 | −0.90 | −0.07% | 0.01 cr | 1,242.36 | 32.3% | ₹13 cr |
| 18 Aug '26 | 1,239.90 | 1,251.00 | 1,229.00 | 1,244.70 | +4.80 | +0.39% | 0.01 cr | 1,242.01 | 45.8% | ₹7 cr |
| 17 Aug '26 | 1,248.60 | 1,257.20 | 1,231.10 | 1,239.90 | −8.60 | −0.69% | 0.00 cr | 1,239.78 | 46.1% | ₹4 cr |
| 14 Aug '26 | 1,247.00 | 1,281.90 | 1,240.10 | 1,248.50 | −6.40 | −0.51% | 0.01 cr | 1,257.53 | 44.2% | ₹9 cr |
| 13 Aug '26 | 1,270.10 | 1,276.40 | 1,243.40 | 1,254.90 | −15.00 | −1.18% | 0.01 cr | 1,260.27 | 59.9% | ₹16 cr |
| 12 Aug '26 | 1,278.90 | 1,294.90 | 1,230.60 | 1,269.90 | −2.30 | −0.18% | 0.02 cr | 1,258.41 | 39.6% | ₹21 cr |
| 11 Aug '26 | 1,302.60 | 1,319.00 | 1,261.30 | 1,272.20 | −19.80 | −1.53% | 0.01 cr | 1,292.62 | 41.4% | ₹16 cr |
| 10 Aug '26 | 1,322.00 | 1,325.10 | 1,280.50 | 1,292.00 | −31.80 | −2.40% | 0.01 cr | 1,292.89 | 48.8% | ₹17 cr |
| 07 Aug '26 | 1,351.00 | 1,355.00 | 1,318.30 | 1,323.80 | −34.00 | −2.50% | 0.01 cr | 1,330.94 | 43.3% | ₹18 cr |
| 06 Aug '26 | 1,390.20 | 1,415.00 | 1,340.00 | 1,357.80 | −23.00 | −1.67% | 0.02 cr | 1,382.52 | 39.8% | ₹31 cr |
| 05 Aug '26 | 1,338.80 | 1,402.30 | 1,323.00 | 1,380.80 | +54.10 | +4.08% | 0.04 cr | 1,373.46 | 38.2% | ₹48 cr |
| 04 Aug '26 | 1,356.20 | 1,364.00 | 1,310.40 | 1,326.70 | −22.80 | −1.69% | 0.01 cr | 1,325.87 | 46.8% | ₹15 cr |
| 03 Aug '26 | 1,373.00 | 1,417.50 | 1,338.00 | 1,349.50 | +13.90 | +1.04% | 0.05 cr | 1,369.60 | 24.3% | ₹71 cr |
| 31 Jul '26 | 1,325.00 | 1,355.50 | 1,280.10 | 1,335.60 | +26.60 | +2.03% | 0.03 cr | 1,321.76 | 42.3% | ₹35 cr |
| 30 Jul '26 | 1,325.00 | 1,330.30 | 1,292.00 | 1,309.00 | −19.20 | −1.45% | 0.01 cr | 1,304.79 | 49.1% | ₹9 cr |
| 29 Jul '26 | 1,336.90 | 1,336.90 | 1,292.00 | 1,328.20 | +11.10 | +0.84% | 0.01 cr | 1,316.75 | 39.4% | ₹18 cr |
| 28 Jul '26 | 1,428.10 | 1,450.00 | 1,287.00 | 1,317.10 | −121.90 | −8.47% | 0.03 cr | 1,334.10 | 37.9% | ₹44 cr |
| 27 Jul '26 | 1,447.10 | 1,456.30 | 1,419.60 | 1,439.00 | −17.90 | −1.23% | 0.01 cr | 1,439.85 | 43.1% | ₹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.
