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 | 1,111.30 | 1,131.70 | 1,096.20 | 1,101.80 | −9.50 | −0.85% | 0.03 cr | 1,113.93 | 31.8% | ₹36 cr |
| 03 Sep '26 | 1,121.10 | 1,128.90 | 1,100.10 | 1,111.30 | −10.90 | −0.97% | 0.04 cr | 1,112.54 | 31.2% | ₹41 cr |
| 02 Sep '26 | 1,150.00 | 1,150.00 | 1,114.50 | 1,122.20 | −42.40 | −3.64% | 0.08 cr | 1,128.86 | 42.3% | ₹93 cr |
| 01 Sep '26 | 1,219.00 | 1,219.00 | 1,145.50 | 1,164.60 | −10.20 | −0.87% | 0.17 cr | 1,168.93 | 27.5% | ₹200 cr |
| 31 Aug '26 | 1,111.35 | 1,192.00 | 1,081.35 | 1,174.80 | +67.35 | +6.08% | 0.25 cr | 1,149.58 | 27.0% | ₹293 cr |
| 28 Aug '26 | 1,042.05 | 1,114.50 | 1,039.20 | 1,107.45 | +54.75 | +5.20% | 0.25 cr | 1,090.90 | 32.3% | ₹273 cr |
| 27 Aug '26 | 1,045.00 | 1,059.00 | 1,028.00 | 1,052.70 | +5.00 | +0.48% | 0.22 cr | 1,048.87 | 40.8% | ₹228 cr |
| 26 Aug '26 | 994.00 | 1,056.00 | 984.50 | 1,047.70 | +68.65 | +7.01% | 1.17 cr | 1,036.94 | 15.8% | ₹1,215 cr |
| 25 Aug '26 | 909.00 | 989.00 | 898.65 | 979.05 | +70.00 | +7.70% | 0.47 cr | 964.63 | 29.5% | ₹455 cr |
| 24 Aug '26 | 895.00 | 934.85 | 894.10 | 909.05 | +16.40 | +1.84% | 0.15 cr | 912.94 | 41.2% | ₹140 cr |
| 21 Aug '26 | 898.50 | 918.45 | 888.90 | 892.65 | −10.40 | −1.15% | 0.06 cr | 901.70 | 47.4% | ₹54 cr |
| 20 Aug '26 | 897.85 | 911.00 | 890.00 | 903.05 | +8.55 | +0.96% | 0.06 cr | 901.90 | 39.8% | ₹54 cr |
| 19 Aug '26 | 860.00 | 903.00 | 860.00 | 894.50 | +35.95 | +4.19% | 0.20 cr | 891.97 | 45.8% | ₹181 cr |
| 18 Aug '26 | 861.40 | 869.55 | 850.10 | 858.55 | −9.45 | −1.09% | 0.12 cr | 856.29 | 83.0% | ₹105 cr |
| 17 Aug '26 | 865.00 | 870.00 | 847.00 | 868.00 | +0.95 | +0.11% | 0.02 cr | 857.02 | 46.0% | ₹20 cr |
| 14 Aug '26 | 875.00 | 883.85 | 862.15 | 867.05 | −12.60 | −1.43% | 0.02 cr | 870.29 | 42.2% | ₹18 cr |
| 13 Aug '26 | 843.20 | 885.00 | 843.20 | 879.65 | +39.15 | +4.66% | 0.08 cr | 874.50 | 47.6% | ₹68 cr |
| 12 Aug '26 | 854.30 | 862.60 | 839.00 | 840.50 | −12.90 | −1.51% | 0.02 cr | 846.35 | 63.1% | ₹19 cr |
| 11 Aug '26 | 855.00 | 863.60 | 849.00 | 853.40 | −1.60 | −0.19% | 0.03 cr | 853.22 | 69.6% | ₹23 cr |
| 10 Aug '26 | 857.95 | 870.95 | 853.30 | 855.00 | −2.50 | −0.29% | 0.04 cr | 861.41 | 63.7% | ₹37 cr |
| 07 Aug '26 | 854.90 | 863.65 | 852.10 | 857.50 | +2.60 | +0.30% | 0.04 cr | 857.38 | 69.0% | ₹30 cr |
| 06 Aug '26 | 866.65 | 872.90 | 852.05 | 854.90 | −9.65 | −1.12% | 0.03 cr | 858.76 | 66.8% | ₹28 cr |
| 05 Aug '26 | 875.00 | 875.00 | 862.80 | 864.55 | −3.05 | −0.35% | 0.02 cr | 868.02 | 58.7% | ₹15 cr |
| 04 Aug '26 | 855.00 | 879.45 | 855.00 | 867.60 | +9.05 | +1.05% | 0.05 cr | 870.18 | 59.1% | ₹43 cr |
| 03 Aug '26 | 847.70 | 865.90 | 845.00 | 858.55 | +10.85 | +1.28% | 0.03 cr | 859.55 | 64.7% | ₹27 cr |
| 31 Jul '26 | 849.55 | 852.10 | 837.10 | 847.70 | +0.00 | +0.00% | 0.04 cr | 847.74 | 51.9% | ₹30 cr |
| 30 Jul '26 | 869.00 | 875.45 | 842.90 | 847.70 | −19.75 | −2.28% | 0.05 cr | 857.93 | 55.3% | ₹43 cr |
| 29 Jul '26 | 848.80 | 879.70 | 845.00 | 867.45 | +29.45 | +3.51% | 0.13 cr | 867.40 | 56.6% | ₹116 cr |
| 28 Jul '26 | 825.05 | 857.60 | 823.10 | 838.00 | +12.80 | +1.55% | 0.08 cr | 844.45 | 48.1% | ₹65 cr |
| 27 Jul '26 | 842.00 | 844.90 | 822.00 | 825.20 | −14.85 | −1.77% | 0.06 cr | 830.44 | 52.7% | ₹46 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.
