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 | 1,009.00 | 1,014.00 | 994.80 | 1,010.65 | +0.50 | +0.05% | 0.00 cr | 1,006.55 | 52.1% | ₹2 cr |
| 03 Sep '26 | 999.70 | 1,016.00 | 991.80 | 1,010.15 | +14.45 | +1.45% | 0.00 cr | 1,009.85 | 55.3% | ₹2 cr |
| 02 Sep '26 | 980.00 | 999.80 | 972.80 | 995.70 | +5.35 | +0.54% | 0.00 cr | 988.68 | 52.3% | ₹2 cr |
| 01 Sep '26 | 976.00 | 995.00 | 956.00 | 990.35 | +14.25 | +1.46% | 0.00 cr | 976.61 | 52.9% | ₹3 cr |
| 31 Aug '26 | 972.00 | 980.00 | 970.70 | 976.10 | +0.00 | +0.00% | 0.00 cr | 975.24 | 64.3% | ₹1 cr |
| 28 Aug '26 | 985.80 | 999.00 | 972.20 | 976.10 | −9.70 | −0.98% | 0.00 cr | 981.22 | 63.4% | ₹3 cr |
| 27 Aug '26 | 987.60 | 990.00 | 981.60 | 985.80 | +0.60 | +0.06% | 0.00 cr | 984.74 | 55.7% | ₹1 cr |
| 26 Aug '26 | 983.70 | 993.90 | 980.60 | 985.20 | +1.50 | +0.15% | 0.00 cr | 986.23 | 65.2% | ₹2 cr |
| 25 Aug '26 | 990.00 | 996.00 | 980.00 | 983.70 | −11.20 | −1.13% | 0.00 cr | 986.08 | 37.2% | ₹1 cr |
| 24 Aug '26 | 976.00 | 998.80 | 975.30 | 994.90 | +14.60 | +1.49% | 0.00 cr | 990.95 | 58.7% | ₹1 cr |
| 21 Aug '26 | 995.00 | 1,000.00 | 972.50 | 980.30 | −16.00 | −1.61% | 0.00 cr | 988.37 | 58.9% | ₹3 cr |
| 20 Aug '26 | 995.20 | 1,000.00 | 994.10 | 996.30 | +2.20 | +0.22% | 0.00 cr | 996.78 | 55.7% | ₹1 cr |
| 19 Aug '26 | 1,002.40 | 1,006.00 | 990.10 | 994.10 | −2.30 | −0.23% | 0.00 cr | 998.39 | 50.4% | ₹1 cr |
| 18 Aug '26 | 1,011.60 | 1,011.60 | 990.00 | 996.40 | −0.60 | −0.06% | 0.00 cr | 997.54 | 44.9% | ₹2 cr |
| 17 Aug '26 | 1,001.20 | 1,011.90 | 995.00 | 997.00 | −12.70 | −1.26% | 0.00 cr | 1,000.57 | 66.4% | ₹2 cr |
| 14 Aug '26 | 1,010.10 | 1,015.90 | 1,005.00 | 1,009.70 | −3.80 | −0.37% | 0.00 cr | 1,010.06 | 59.3% | ₹2 cr |
| 13 Aug '26 | 1,022.80 | 1,027.50 | 1,010.60 | 1,013.50 | −13.20 | −1.29% | 0.00 cr | 1,018.46 | 58.4% | ₹1 cr |
| 12 Aug '26 | 1,040.40 | 1,040.40 | 1,018.10 | 1,026.70 | −13.70 | −1.32% | 0.00 cr | 1,025.08 | 46.2% | ₹2 cr |
| 11 Aug '26 | 1,015.50 | 1,053.60 | 995.00 | 1,040.40 | +24.90 | +2.45% | 0.01 cr | 1,023.49 | 52.0% | ₹8 cr |
| 10 Aug '26 | 1,025.00 | 1,027.40 | 1,010.10 | 1,015.50 | −5.10 | −0.50% | 0.00 cr | 1,019.02 | 52.1% | ₹1 cr |
| 07 Aug '26 | 1,029.90 | 1,029.90 | 1,010.90 | 1,020.60 | −6.00 | −0.58% | 0.00 cr | 1,019.97 | 48.8% | ₹4 cr |
| 06 Aug '26 | 1,005.30 | 1,035.00 | 992.00 | 1,026.60 | +21.10 | +2.10% | 0.00 cr | 1,015.83 | 58.2% | ₹4 cr |
| 05 Aug '26 | 1,019.00 | 1,019.00 | 1,001.40 | 1,005.50 | −2.60 | −0.26% | 0.00 cr | 1,006.16 | 58.6% | ₹2 cr |
| 04 Aug '26 | 1,029.90 | 1,029.90 | 990.00 | 1,008.10 | −15.20 | −1.49% | 0.00 cr | 1,004.16 | 37.3% | ₹5 cr |
| 03 Aug '26 | 1,019.00 | 1,049.50 | 943.30 | 1,023.30 | +1.40 | +0.14% | 0.03 cr | 1,001.06 | 16.7% | ₹34 cr |
| 31 Jul '26 | 1,044.00 | 1,044.00 | 1,011.00 | 1,021.90 | −10.80 | −1.05% | 0.00 cr | 1,026.42 | 63.8% | ₹3 cr |
| 30 Jul '26 | 1,021.60 | 1,046.90 | 1,012.00 | 1,032.70 | +14.70 | +1.44% | 0.01 cr | 1,031.56 | 54.7% | ₹6 cr |
| 29 Jul '26 | 999.80 | 1,022.00 | 994.60 | 1,018.00 | +18.20 | +1.82% | 0.01 cr | 1,007.29 | 73.7% | ₹6 cr |
| 28 Jul '26 | 995.10 | 1,008.00 | 991.20 | 999.80 | +3.60 | +0.36% | 0.00 cr | 998.45 | 57.7% | ₹2 cr |
| 27 Jul '26 | 1,019.90 | 1,023.30 | 990.20 | 996.20 | −17.10 | −1.69% | 0.01 cr | 997.78 | 68.1% | ₹9 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.
