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 | 1,245.10 | 1,268.30 | 1,211.20 | 1,235.80 | +0.60 | +0.05% | 0.01 cr | 1,230.58 | 45.2% | ₹12 cr |
| 03 Sep '26 | 1,255.00 | 1,309.50 | 1,225.90 | 1,235.20 | −9.20 | −0.74% | 0.02 cr | 1,259.18 | 47.1% | ₹23 cr |
| 02 Sep '26 | 1,268.80 | 1,277.30 | 1,220.10 | 1,244.40 | −24.40 | −1.92% | 0.01 cr | 1,246.83 | 36.0% | ₹15 cr |
| 01 Sep '26 | 1,189.20 | 1,329.80 | 1,172.20 | 1,268.80 | +82.10 | +6.92% | 0.06 cr | 1,266.84 | 34.0% | ₹82 cr |
| 31 Aug '26 | 1,166.45 | 1,196.25 | 1,150.05 | 1,186.70 | +11.55 | +0.98% | 0.01 cr | 1,174.76 | 48.0% | ₹10 cr |
| 28 Aug '26 | 1,200.00 | 1,204.05 | 1,156.55 | 1,175.15 | −20.35 | −1.70% | 0.01 cr | 1,168.16 | 51.5% | ₹13 cr |
| 27 Aug '26 | 1,185.50 | 1,207.40 | 1,143.20 | 1,195.50 | +19.60 | +1.67% | 0.01 cr | 1,175.64 | 51.3% | ₹8 cr |
| 26 Aug '26 | 1,190.35 | 1,205.95 | 1,161.15 | 1,175.90 | −14.45 | −1.21% | 0.01 cr | 1,176.41 | 46.0% | ₹9 cr |
| 25 Aug '26 | 1,228.40 | 1,240.00 | 1,183.90 | 1,190.35 | −30.70 | −2.51% | 0.01 cr | 1,205.44 | 54.8% | ₹7 cr |
| 24 Aug '26 | 1,206.25 | 1,267.35 | 1,205.00 | 1,221.05 | +3.15 | +0.26% | 0.02 cr | 1,231.76 | 55.3% | ₹29 cr |
| 21 Aug '26 | 1,274.30 | 1,274.30 | 1,210.00 | 1,217.90 | −45.55 | −3.61% | 0.01 cr | 1,225.59 | 49.2% | ₹11 cr |
| 20 Aug '26 | 1,288.05 | 1,292.95 | 1,257.20 | 1,263.45 | −3.95 | −0.31% | 0.01 cr | 1,275.68 | 51.0% | ₹9 cr |
| 19 Aug '26 | 1,266.95 | 1,279.40 | 1,245.20 | 1,267.40 | +8.40 | +0.67% | 0.02 cr | 1,261.92 | 58.5% | ₹24 cr |
| 18 Aug '26 | 1,284.00 | 1,311.90 | 1,245.10 | 1,259.00 | −25.45 | −1.98% | 0.03 cr | 1,282.15 | 48.0% | ₹40 cr |
| 17 Aug '26 | 1,315.00 | 1,315.00 | 1,262.00 | 1,284.45 | −16.60 | −1.28% | 0.04 cr | 1,280.11 | 48.1% | ₹45 cr |
| 14 Aug '26 | 1,229.90 | 1,318.80 | 1,219.35 | 1,301.05 | +81.30 | +6.67% | 0.06 cr | 1,282.44 | 35.6% | ₹77 cr |
| 13 Aug '26 | 1,229.15 | 1,257.00 | 1,186.20 | 1,219.75 | −12.20 | −0.99% | 0.04 cr | 1,218.39 | 32.5% | ₹49 cr |
| 12 Aug '26 | 1,188.80 | 1,288.00 | 1,176.95 | 1,231.95 | +155.55 | +14.45% | 0.27 cr | 1,241.65 | 17.0% | ₹337 cr |
| 11 Aug '26 | 1,069.65 | 1,082.25 | 1,056.60 | 1,076.40 | +20.20 | +1.91% | 0.02 cr | 1,073.05 | 50.1% | ₹17 cr |
| 10 Aug '26 | 1,065.00 | 1,074.25 | 1,035.30 | 1,056.20 | +8.95 | +0.85% | 0.01 cr | 1,063.08 | 49.5% | ₹13 cr |
| 07 Aug '26 | 1,017.90 | 1,052.00 | 1,010.10 | 1,047.25 | +58.65 | +5.93% | 0.02 cr | 1,039.75 | 42.6% | ₹20 cr |
| 06 Aug '26 | 1,002.20 | 1,019.00 | 982.05 | 988.60 | −13.60 | −1.36% | 0.00 cr | 998.83 | 48.8% | ₹4 cr |
| 05 Aug '26 | 962.00 | 1,008.00 | 962.00 | 1,002.20 | +40.85 | +4.25% | 0.01 cr | 989.36 | 56.5% | ₹5 cr |
| 04 Aug '26 | 975.00 | 990.00 | 955.20 | 961.35 | −14.25 | −1.46% | 0.00 cr | 969.36 | 45.5% | ₹2 cr |
| 03 Aug '26 | 984.85 | 986.95 | 960.45 | 975.60 | +12.85 | +1.33% | 0.00 cr | 975.91 | 53.2% | ₹2 cr |
| 31 Jul '26 | 954.10 | 994.95 | 952.00 | 962.75 | +8.65 | +0.91% | 0.00 cr | 973.34 | 49.2% | ₹5 cr |
| 30 Jul '26 | 957.55 | 979.00 | 945.85 | 954.10 | −6.25 | −0.65% | 0.00 cr | 959.58 | 46.9% | ₹3 cr |
| 29 Jul '26 | 954.90 | 974.00 | 950.30 | 960.35 | +1.25 | +0.13% | 0.00 cr | 962.99 | 53.5% | ₹2 cr |
| 28 Jul '26 | 979.00 | 990.00 | 946.20 | 959.10 | −3.25 | −0.34% | 0.01 cr | 968.87 | 39.5% | ₹7 cr |
| 27 Jul '26 | 958.00 | 974.95 | 930.00 | 962.35 | +16.75 | +1.77% | 0.00 cr | 962.27 | 38.5% | ₹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.
