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 | 1,046.25 | 1,054.80 | 1,012.65 | 1,019.15 | −27.10 | −2.59% | 0.00 cr | 1,030.21 | 65.4% | ₹0 cr |
| 03 Sep '26 | 1,011.60 | 1,050.00 | 1,011.60 | 1,046.25 | +29.60 | +2.91% | 0.00 cr | 1,035.85 | 70.3% | ₹0 cr |
| 02 Sep '26 | 987.90 | 1,021.00 | 985.50 | 1,016.65 | +29.35 | +2.97% | 0.00 cr | 1,005.66 | 81.5% | ₹0 cr |
| 01 Sep '26 | 988.60 | 1,001.50 | 975.00 | 987.30 | −1.30 | −0.13% | 0.00 cr | 989.99 | 72.7% | ₹0 cr |
| 31 Aug '26 | 1,028.05 | 1,028.05 | 983.00 | 988.60 | −37.85 | −3.69% | 0.00 cr | 999.01 | 75.1% | ₹0 cr |
| 28 Aug '26 | 1,050.20 | 1,073.00 | 1,011.85 | 1,026.45 | −20.05 | −1.92% | 0.00 cr | 1,043.08 | 81.9% | ₹0 cr |
| 27 Aug '26 | 1,105.00 | 1,130.00 | 1,037.00 | 1,046.50 | −69.40 | −6.22% | 0.00 cr | 1,091.27 | 39.6% | ₹1 cr |
| 26 Aug '26 | 980.00 | 1,151.75 | 980.00 | 1,115.90 | +156.10 | +16.26% | 0.01 cr | 1,110.74 | 17.7% | ₹7 cr |
| 25 Aug '26 | 980.00 | 980.00 | 957.00 | 959.80 | −8.10 | −0.84% | 0.00 cr | 962.00 | 90.0% | ₹0 cr |
| 24 Aug '26 | 975.65 | 980.00 | 961.00 | 967.90 | −7.75 | −0.79% | 0.00 cr | 970.39 | 79.2% | ₹0 cr |
| 21 Aug '26 | 979.55 | 999.00 | 956.40 | 975.65 | +12.45 | +1.29% | 0.00 cr | 975.44 | 83.0% | ₹0 cr |
| 20 Aug '26 | 980.00 | 1,016.00 | 960.30 | 963.20 | +7.75 | +0.81% | 0.00 cr | 988.54 | 73.4% | ₹0 cr |
| 19 Aug '26 | 968.40 | 1,026.00 | 948.50 | 955.45 | −21.50 | −2.20% | 0.00 cr | 972.21 | 56.6% | ₹0 cr |
| 18 Aug '26 | 1,019.70 | 1,022.45 | 957.50 | 976.95 | −37.70 | −3.72% | 0.00 cr | 980.38 | 57.4% | ₹0 cr |
| 17 Aug '26 | 1,063.50 | 1,072.00 | 992.05 | 1,014.65 | −48.85 | −4.59% | 0.00 cr | 1,017.37 | 70.6% | ₹0 cr |
| 14 Aug '26 | 1,060.00 | 1,084.80 | 1,045.00 | 1,063.50 | +20.90 | +2.00% | 0.00 cr | 1,064.95 | 78.5% | ₹0 cr |
| 13 Aug '26 | 977.05 | 1,148.00 | 957.50 | 1,042.60 | +70.40 | +7.24% | 0.00 cr | 1,085.43 | 26.2% | ₹3 cr |
| 12 Aug '26 | 988.00 | 988.00 | 961.15 | 972.20 | +7.50 | +0.78% | 0.00 cr | 969.30 | 86.1% | ₹0 cr |
| 11 Aug '26 | 976.00 | 991.00 | 952.00 | 964.70 | −1.60 | −0.17% | 0.00 cr | 962.06 | 92.5% | ₹0 cr |
| 10 Aug '26 | 914.60 | 1,012.10 | 903.60 | 966.30 | +37.80 | +4.07% | 0.00 cr | 963.23 | 60.9% | ₹0 cr |
| 07 Aug '26 | 917.00 | 930.00 | 888.00 | 928.50 | +10.95 | +1.19% | 0.00 cr | 910.94 | 64.7% | ₹0 cr |
| 06 Aug '26 | 892.00 | 937.00 | 887.50 | 917.55 | +27.30 | +3.07% | 0.00 cr | 921.84 | 75.8% | ₹0 cr |
| 05 Aug '26 | 884.95 | 907.70 | 865.00 | 890.25 | +5.30 | +0.60% | 0.00 cr | 892.69 | 63.3% | ₹0 cr |
| 04 Aug '26 | 865.00 | 896.40 | 865.00 | 884.95 | −1.95 | −0.22% | 0.00 cr | 880.12 | 59.6% | ₹0 cr |
| 03 Aug '26 | 866.55 | 895.00 | 865.00 | 886.90 | +40.35 | +4.77% | 0.00 cr | 883.11 | 66.3% | ₹0 cr |
| 31 Jul '26 | 855.00 | 870.00 | 841.00 | 846.55 | −6.45 | −0.76% | 0.00 cr | 863.24 | 90.0% | ₹0 cr |
| 30 Jul '26 | 868.25 | 868.25 | 842.35 | 853.00 | −10.25 | −1.19% | 0.00 cr | 860.40 | 97.7% | ₹0 cr |
| 29 Jul '26 | 870.00 | 870.00 | 860.05 | 863.25 | +0.45 | +0.05% | 0.00 cr | 866.46 | 88.9% | ₹0 cr |
| 28 Jul '26 | 879.00 | 891.95 | 860.00 | 862.80 | −4.70 | −0.54% | 0.00 cr | 865.76 | 84.7% | ₹0 cr |
| 27 Jul '26 | 866.00 | 897.00 | 860.00 | 867.50 | +2.80 | +0.32% | 0.00 cr | 872.79 | 74.6% | ₹0 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.
