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 | 1,162.30 | 1,162.30 | 1,147.60 | 1,158.30 | −1.50 | −0.13% | 0.00 cr | 1,152.98 | 65.0% | ₹1 cr |
| 03 Sep '26 | 1,158.50 | 1,163.80 | 1,144.00 | 1,159.80 | +4.60 | +0.40% | 0.00 cr | 1,156.44 | 81.0% | ₹3 cr |
| 02 Sep '26 | 1,135.00 | 1,169.90 | 1,102.30 | 1,155.20 | +10.40 | +0.91% | 0.00 cr | 1,150.56 | 52.3% | ₹1 cr |
| 01 Sep '26 | 1,147.10 | 1,160.10 | 1,127.60 | 1,144.80 | −2.30 | −0.20% | 0.00 cr | 1,143.05 | 43.5% | ₹3 cr |
| 31 Aug '26 | 1,163.40 | 1,163.40 | 1,139.70 | 1,147.10 | −15.70 | −1.35% | 0.00 cr | 1,152.07 | 43.8% | ₹2 cr |
| 28 Aug '26 | 1,170.10 | 1,175.90 | 1,150.00 | 1,162.80 | −12.20 | −1.04% | 0.00 cr | 1,162.76 | 53.9% | ₹1 cr |
| 27 Aug '26 | 1,168.20 | 1,187.20 | 1,158.40 | 1,175.00 | +7.70 | +0.66% | 0.00 cr | 1,180.41 | 85.3% | ₹4 cr |
| 26 Aug '26 | 1,169.30 | 1,180.90 | 1,155.40 | 1,167.30 | +2.10 | +0.18% | 0.00 cr | 1,167.33 | 44.3% | ₹2 cr |
| 25 Aug '26 | 1,180.10 | 1,190.30 | 1,156.00 | 1,165.20 | −11.30 | −0.96% | 0.00 cr | 1,171.86 | 69.4% | ₹2 cr |
| 24 Aug '26 | 1,179.30 | 1,185.30 | 1,168.30 | 1,176.50 | −2.80 | −0.24% | 0.00 cr | 1,177.31 | 69.9% | ₹0 cr |
| 21 Aug '26 | 1,179.30 | 1,192.60 | 1,165.90 | 1,179.30 | +4.30 | +0.37% | 0.00 cr | 1,180.76 | 65.5% | ₹2 cr |
| 20 Aug '26 | 1,181.20 | 1,189.90 | 1,167.10 | 1,175.00 | −4.20 | −0.36% | 0.00 cr | 1,176.62 | 71.2% | ₹1 cr |
| 19 Aug '26 | 1,199.80 | 1,199.80 | 1,161.80 | 1,179.20 | −14.60 | −1.22% | 0.00 cr | 1,178.41 | 56.6% | ₹1 cr |
| 18 Aug '26 | 1,193.80 | 1,203.80 | 1,180.90 | 1,193.80 | +3.40 | +0.29% | 0.00 cr | 1,193.12 | 52.9% | ₹1 cr |
| 17 Aug '26 | 1,191.40 | 1,199.90 | 1,161.20 | 1,190.40 | −1.00 | −0.08% | 0.00 cr | 1,183.56 | 45.9% | ₹2 cr |
| 14 Aug '26 | 1,187.80 | 1,195.00 | 1,167.10 | 1,191.40 | +7.20 | +0.61% | 0.00 cr | 1,184.69 | 72.0% | ₹2 cr |
| 13 Aug '26 | 1,192.80 | 1,196.60 | 1,171.80 | 1,184.20 | −8.40 | −0.70% | 0.00 cr | 1,182.59 | 63.4% | ₹1 cr |
| 12 Aug '26 | 1,229.00 | 1,229.00 | 1,175.50 | 1,192.60 | −14.90 | −1.23% | 0.00 cr | 1,194.23 | 55.6% | ₹3 cr |
| 11 Aug '26 | 1,206.40 | 1,245.00 | 1,175.10 | 1,207.50 | +1.10 | +0.09% | 0.01 cr | 1,213.27 | 46.4% | ₹11 cr |
| 10 Aug '26 | 1,229.80 | 1,242.30 | 1,198.00 | 1,206.40 | −21.00 | −1.71% | 0.01 cr | 1,226.27 | 61.9% | ₹7 cr |
| 07 Aug '26 | 1,170.00 | 1,239.00 | 1,150.10 | 1,227.40 | +61.20 | +5.25% | 0.04 cr | 1,190.97 | 78.0% | ₹53 cr |
| 06 Aug '26 | 1,189.00 | 1,194.00 | 1,164.10 | 1,166.20 | −8.00 | −0.68% | 0.00 cr | 1,167.20 | 75.7% | ₹2 cr |
| 05 Aug '26 | 1,177.00 | 1,192.80 | 1,151.60 | 1,174.20 | +2.70 | +0.23% | 0.03 cr | 1,170.21 | 96.3% | ₹32 cr |
| 04 Aug '26 | 1,169.80 | 1,180.00 | 1,134.10 | 1,171.50 | +7.70 | +0.66% | 0.00 cr | 1,167.47 | 50.8% | ₹2 cr |
| 03 Aug '26 | 1,199.00 | 1,199.00 | 1,102.10 | 1,163.80 | +4.30 | +0.37% | 0.04 cr | 1,137.78 | 44.8% | ₹47 cr |
| 31 Jul '26 | 1,122.30 | 1,171.20 | 1,111.00 | 1,159.50 | +34.30 | +3.05% | 0.00 cr | 1,153.08 | 70.5% | ₹2 cr |
| 30 Jul '26 | 1,115.90 | 1,129.80 | 1,098.60 | 1,125.20 | −1.40 | −0.12% | 0.00 cr | 1,111.99 | 66.1% | ₹2 cr |
| 29 Jul '26 | 1,092.00 | 1,133.90 | 1,070.00 | 1,126.60 | +53.10 | +4.95% | 0.00 cr | 1,109.40 | 47.2% | ₹3 cr |
| 28 Jul '26 | 1,096.50 | 1,098.00 | 1,062.30 | 1,073.50 | −24.10 | −2.20% | 0.00 cr | 1,083.56 | 56.0% | ₹1 cr |
| 27 Jul '26 | 1,111.40 | 1,122.80 | 1,080.50 | 1,097.60 | −13.80 | −1.24% | 0.00 cr | 1,103.03 | 59.2% | ₹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.
