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 | 1,246.50 | 1,247.30 | 1,210.00 | 1,215.50 | −27.90 | −2.24% | 0.00 cr | 1,227.26 | 68.1% | ₹1 cr |
| 03 Sep '26 | 1,265.90 | 1,268.90 | 1,235.00 | 1,243.40 | −16.20 | −1.29% | 0.00 cr | 1,251.62 | 61.9% | ₹2 cr |
| 02 Sep '26 | 1,246.00 | 1,270.00 | 1,225.00 | 1,259.60 | +14.10 | +1.13% | 0.00 cr | 1,245.63 | 57.1% | ₹2 cr |
| 01 Sep '26 | 1,287.60 | 1,300.00 | 1,237.20 | 1,245.50 | −34.10 | −2.66% | 0.00 cr | 1,260.60 | 46.8% | ₹3 cr |
| 31 Aug '26 | 1,243.40 | 1,328.00 | 1,243.05 | 1,279.60 | +37.45 | +3.01% | 0.01 cr | 1,299.89 | 25.9% | ₹18 cr |
| 28 Aug '26 | 1,203.70 | 1,268.95 | 1,194.00 | 1,242.15 | +34.20 | +2.83% | 0.01 cr | 1,227.69 | 21.4% | ₹8 cr |
| 27 Aug '26 | 1,214.50 | 1,238.30 | 1,175.75 | 1,207.95 | −7.45 | −0.61% | 0.00 cr | 1,212.37 | 38.8% | ₹3 cr |
| 26 Aug '26 | 1,197.00 | 1,240.05 | 1,190.00 | 1,215.40 | +28.50 | +2.40% | 0.00 cr | 1,217.82 | 42.1% | ₹3 cr |
| 25 Aug '26 | 1,210.50 | 1,250.00 | 1,168.50 | 1,186.90 | −15.30 | −1.27% | 0.00 cr | 1,198.02 | 32.9% | ₹3 cr |
| 24 Aug '26 | 1,248.55 | 1,250.00 | 1,190.10 | 1,202.20 | −45.50 | −3.65% | 0.00 cr | 1,213.83 | 55.2% | ₹5 cr |
| 21 Aug '26 | 1,248.15 | 1,265.35 | 1,224.00 | 1,247.70 | −0.45 | −0.04% | 0.00 cr | 1,237.96 | 45.6% | ₹2 cr |
| 20 Aug '26 | 1,251.15 | 1,256.00 | 1,227.30 | 1,248.15 | +21.80 | +1.78% | 0.00 cr | 1,244.95 | 45.5% | ₹2 cr |
| 19 Aug '26 | 1,255.35 | 1,264.15 | 1,210.95 | 1,226.35 | −37.80 | −2.99% | 0.00 cr | 1,227.82 | 40.8% | ₹5 cr |
| 18 Aug '26 | 1,252.00 | 1,275.00 | 1,241.00 | 1,264.15 | +12.05 | +0.96% | 0.00 cr | 1,259.82 | 54.6% | ₹5 cr |
| 17 Aug '26 | 1,257.00 | 1,260.00 | 1,230.25 | 1,252.10 | +9.10 | +0.73% | 0.00 cr | 1,249.88 | 44.5% | ₹5 cr |
| 14 Aug '26 | 1,232.10 | 1,253.10 | 1,206.10 | 1,243.00 | +17.00 | +1.39% | 0.01 cr | 1,232.43 | 44.6% | ₹6 cr |
| 13 Aug '26 | 1,192.00 | 1,248.90 | 1,181.00 | 1,226.00 | +18.75 | +1.55% | 0.01 cr | 1,224.41 | 43.6% | ₹16 cr |
| 12 Aug '26 | 1,130.20 | 1,218.35 | 1,130.20 | 1,207.25 | +91.65 | +8.22% | 0.03 cr | 1,189.01 | 29.2% | ₹32 cr |
| 11 Aug '26 | 1,078.20 | 1,123.00 | 1,078.20 | 1,115.60 | +31.95 | +2.95% | 0.00 cr | 1,106.64 | 41.1% | ₹4 cr |
| 10 Aug '26 | 1,101.50 | 1,123.90 | 1,079.65 | 1,083.65 | −33.20 | −2.97% | 0.01 cr | 1,092.07 | 47.6% | ₹6 cr |
| 07 Aug '26 | 1,127.00 | 1,139.80 | 1,092.05 | 1,116.85 | +27.40 | +2.52% | 0.01 cr | 1,118.29 | 39.1% | ₹9 cr |
| 06 Aug '26 | 1,142.00 | 1,142.00 | 1,062.00 | 1,089.45 | −42.20 | −3.73% | 0.01 cr | 1,094.88 | 41.2% | ₹9 cr |
| 05 Aug '26 | 1,064.00 | 1,145.00 | 1,050.70 | 1,131.65 | +75.85 | +7.18% | 0.03 cr | 1,099.05 | 36.8% | ₹32 cr |
| 04 Aug '26 | 1,014.60 | 1,084.90 | 987.00 | 1,055.80 | +39.90 | +3.93% | 0.02 cr | 1,027.51 | 27.0% | ₹19 cr |
| 03 Aug '26 | 1,006.00 | 1,028.95 | 1,000.25 | 1,015.90 | +22.70 | +2.29% | 0.01 cr | 1,014.58 | 48.7% | ₹7 cr |
| 31 Jul '26 | 1,012.95 | 1,018.95 | 990.00 | 993.20 | −3.95 | −0.40% | 0.01 cr | 1,002.23 | 35.6% | ₹7 cr |
| 30 Jul '26 | 990.85 | 1,018.00 | 985.20 | 997.15 | +6.30 | +0.64% | 0.01 cr | 1,004.77 | 27.1% | ₹11 cr |
| 29 Jul '26 | 1,033.40 | 1,048.00 | 981.00 | 990.85 | −42.55 | −4.12% | 0.02 cr | 1,001.03 | 32.2% | ₹22 cr |
| 28 Jul '26 | 1,011.05 | 1,068.00 | 1,010.00 | 1,033.40 | +13.50 | +1.32% | 0.06 cr | 1,040.57 | 8.8% | ₹62 cr |
| 27 Jul '26 | 1,029.95 | 1,080.25 | 983.00 | 1,019.90 | +32.90 | +3.33% | 0.20 cr | 1,015.45 | 6.7% | ₹206 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.
