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 | 1,024.90 | 1,026.10 | 1,014.00 | 1,020.90 | +1.70 | +0.17% | 0.01 cr | 1,019.77 | 62.8% | ₹9 cr |
| 03 Sep '26 | 1,030.00 | 1,045.90 | 1,015.00 | 1,019.20 | −8.80 | −0.86% | 0.01 cr | 1,022.35 | 54.0% | ₹11 cr |
| 02 Sep '26 | 1,033.00 | 1,052.50 | 1,021.00 | 1,028.00 | −2.40 | −0.23% | 0.01 cr | 1,036.44 | 48.1% | ₹9 cr |
| 01 Sep '26 | 1,017.10 | 1,042.30 | 1,009.10 | 1,030.40 | +13.70 | +1.35% | 0.01 cr | 1,022.85 | 52.9% | ₹12 cr |
| 31 Aug '26 | 1,022.30 | 1,031.50 | 1,008.50 | 1,016.70 | −5.60 | −0.55% | 0.01 cr | 1,019.36 | 52.3% | ₹14 cr |
| 28 Aug '26 | 1,025.60 | 1,038.00 | 1,015.10 | 1,022.30 | −6.10 | −0.59% | 0.01 cr | 1,025.04 | 50.4% | ₹7 cr |
| 27 Aug '26 | 1,069.00 | 1,079.00 | 1,021.00 | 1,028.40 | −21.70 | −2.07% | 0.01 cr | 1,042.35 | 37.7% | ₹7 cr |
| 26 Aug '26 | 1,050.30 | 1,060.00 | 1,041.10 | 1,050.10 | −2.80 | −0.27% | 0.01 cr | 1,047.86 | 48.7% | ₹8 cr |
| 25 Aug '26 | 1,070.00 | 1,075.10 | 1,050.00 | 1,052.90 | −22.50 | −2.09% | 0.01 cr | 1,059.47 | 46.4% | ₹8 cr |
| 24 Aug '26 | 1,076.90 | 1,119.50 | 1,071.60 | 1,075.40 | −6.70 | −0.62% | 0.02 cr | 1,097.25 | 40.0% | ₹20 cr |
| 21 Aug '26 | 1,085.00 | 1,099.90 | 1,074.70 | 1,082.10 | +2.40 | +0.22% | 0.02 cr | 1,087.23 | 38.8% | ₹23 cr |
| 20 Aug '26 | 1,050.70 | 1,083.90 | 1,048.00 | 1,079.70 | +30.30 | +2.89% | 0.02 cr | 1,069.91 | 50.8% | ₹26 cr |
| 19 Aug '26 | 1,035.00 | 1,063.20 | 1,022.00 | 1,049.40 | +23.00 | +2.24% | 0.02 cr | 1,051.13 | 43.2% | ₹22 cr |
| 18 Aug '26 | 1,039.90 | 1,049.80 | 1,013.20 | 1,026.40 | +8.00 | +0.79% | 0.02 cr | 1,029.27 | 23.2% | ₹18 cr |
| 17 Aug '26 | 1,024.70 | 1,025.20 | 1,015.00 | 1,018.40 | −6.30 | −0.61% | 0.01 cr | 1,019.59 | 63.1% | ₹10 cr |
| 14 Aug '26 | 1,009.00 | 1,030.00 | 1,002.10 | 1,024.70 | +14.70 | +1.46% | 0.01 cr | 1,022.17 | 49.9% | ₹8 cr |
| 13 Aug '26 | 992.00 | 1,014.80 | 969.10 | 1,010.00 | +16.30 | +1.64% | 0.02 cr | 993.04 | 22.2% | ₹20 cr |
| 12 Aug '26 | 1,010.00 | 1,013.00 | 991.00 | 993.70 | −13.30 | −1.32% | 0.00 cr | 1,002.03 | 58.7% | ₹5 cr |
| 11 Aug '26 | 1,011.00 | 1,018.00 | 999.00 | 1,007.00 | −9.00 | −0.89% | 0.01 cr | 1,007.55 | 48.0% | ₹6 cr |
| 10 Aug '26 | 1,020.50 | 1,028.90 | 1,010.00 | 1,016.00 | −0.80 | −0.08% | 0.01 cr | 1,018.34 | 69.4% | ₹9 cr |
| 07 Aug '26 | 1,010.50 | 1,031.50 | 1,009.50 | 1,016.80 | +6.40 | +0.63% | 0.01 cr | 1,019.97 | 46.3% | ₹7 cr |
| 06 Aug '26 | 1,017.90 | 1,019.00 | 1,006.90 | 1,010.40 | +0.40 | +0.04% | 0.01 cr | 1,011.62 | 50.1% | ₹5 cr |
| 05 Aug '26 | 1,045.00 | 1,045.00 | 1,006.50 | 1,010.00 | −16.70 | −1.63% | 0.01 cr | 1,019.67 | 46.3% | ₹8 cr |
| 04 Aug '26 | 1,037.80 | 1,037.80 | 1,020.00 | 1,026.70 | −3.10 | −0.30% | 0.01 cr | 1,029.88 | 41.5% | ₹6 cr |
| 03 Aug '26 | 1,045.90 | 1,045.90 | 1,025.00 | 1,029.80 | −4.10 | −0.40% | 0.01 cr | 1,034.00 | 47.1% | ₹14 cr |
| 31 Jul '26 | 1,036.40 | 1,052.70 | 1,030.00 | 1,033.90 | −22.00 | −2.08% | 0.01 cr | 1,037.69 | 34.7% | ₹9 cr |
| 30 Jul '26 | 1,059.90 | 1,068.40 | 1,035.00 | 1,055.90 | +4.70 | +0.45% | 0.02 cr | 1,051.79 | 33.0% | ₹20 cr |
| 29 Jul '26 | 1,121.10 | 1,187.50 | 1,033.40 | 1,051.20 | +1.30 | +0.12% | 0.26 cr | 1,101.21 | 13.6% | ₹291 cr |
| 28 Jul '26 | 1,049.90 | 1,079.00 | 1,030.40 | 1,049.90 | +17.00 | +1.65% | 0.01 cr | 1,063.41 | 38.0% | ₹15 cr |
| 27 Jul '26 | 1,016.60 | 1,035.90 | 1,012.60 | 1,032.90 | +27.10 | +2.69% | 0.00 cr | 1,028.48 | 58.5% | ₹2 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.
