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 | 1,081.70 | 1,081.70 | 1,062.00 | 1,066.80 | −3.10 | −0.29% | 0.00 cr | 1,068.40 | 56.2% | ₹1 cr |
| 03 Sep '26 | 1,070.00 | 1,090.80 | 1,065.00 | 1,069.90 | +4.60 | +0.43% | 0.00 cr | 1,075.08 | 56.1% | ₹2 cr |
| 02 Sep '26 | 1,067.90 | 1,084.30 | 1,056.30 | 1,065.30 | −0.90 | −0.08% | 0.00 cr | 1,072.15 | 60.0% | ₹4 cr |
| 01 Sep '26 | 1,081.00 | 1,085.00 | 1,057.20 | 1,066.20 | −14.40 | −1.33% | 0.00 cr | 1,074.28 | 45.7% | ₹2 cr |
| 31 Aug '26 | 1,093.60 | 1,138.50 | 1,076.00 | 1,080.60 | −12.80 | −1.17% | 0.01 cr | 1,107.28 | 38.9% | ₹7 cr |
| 28 Aug '26 | 1,090.40 | 1,110.90 | 1,075.20 | 1,093.40 | +2.90 | +0.27% | 0.01 cr | 1,081.43 | 73.6% | ₹6 cr |
| 27 Aug '26 | 1,092.00 | 1,098.80 | 1,073.60 | 1,090.50 | −3.50 | −0.32% | 0.00 cr | 1,083.02 | 48.6% | ₹2 cr |
| 26 Aug '26 | 1,110.50 | 1,122.70 | 1,088.00 | 1,094.00 | −16.40 | −1.48% | 0.00 cr | 1,102.16 | 57.4% | ₹2 cr |
| 25 Aug '26 | 1,154.00 | 1,154.40 | 1,101.00 | 1,110.40 | −39.00 | −3.39% | 0.00 cr | 1,129.75 | 51.5% | ₹5 cr |
| 24 Aug '26 | 1,138.40 | 1,160.00 | 1,135.00 | 1,149.40 | +11.00 | +0.97% | 0.01 cr | 1,148.39 | 51.0% | ₹8 cr |
| 21 Aug '26 | 1,138.00 | 1,145.40 | 1,130.00 | 1,138.40 | +0.40 | +0.04% | 0.00 cr | 1,136.05 | 56.1% | ₹1 cr |
| 20 Aug '26 | 1,100.80 | 1,156.40 | 1,089.90 | 1,138.00 | +36.00 | +3.27% | 0.01 cr | 1,134.09 | 50.4% | ₹8 cr |
| 19 Aug '26 | 1,094.80 | 1,112.70 | 1,093.00 | 1,102.00 | +7.30 | +0.67% | 0.00 cr | 1,102.45 | 57.3% | ₹3 cr |
| 18 Aug '26 | 1,100.00 | 1,105.90 | 1,090.10 | 1,094.70 | −4.80 | −0.44% | 0.00 cr | 1,096.43 | 71.4% | ₹3 cr |
| 17 Aug '26 | 1,117.10 | 1,118.90 | 1,085.50 | 1,099.50 | −9.90 | −0.89% | 0.00 cr | 1,095.22 | 58.2% | ₹3 cr |
| 14 Aug '26 | 1,109.80 | 1,134.70 | 1,099.30 | 1,109.40 | −0.40 | −0.04% | 0.00 cr | 1,116.61 | 52.3% | ₹5 cr |
| 13 Aug '26 | 1,038.40 | 1,125.00 | 1,037.10 | 1,109.80 | +66.20 | +6.34% | 0.01 cr | 1,088.04 | 38.6% | ₹10 cr |
| 12 Aug '26 | 1,054.00 | 1,054.00 | 1,038.00 | 1,043.60 | −0.20 | −0.02% | 0.00 cr | 1,043.75 | 58.2% | ₹2 cr |
| 11 Aug '26 | 1,056.00 | 1,056.00 | 1,040.00 | 1,043.80 | −7.00 | −0.67% | 0.00 cr | 1,044.67 | 57.3% | ₹1 cr |
| 10 Aug '26 | 1,038.00 | 1,055.90 | 1,030.00 | 1,050.80 | +9.20 | +0.88% | 0.00 cr | 1,046.06 | 53.2% | ₹2 cr |
| 07 Aug '26 | 1,051.30 | 1,051.30 | 1,036.40 | 1,041.60 | −3.90 | −0.37% | 0.00 cr | 1,041.88 | 62.2% | ₹1 cr |
| 06 Aug '26 | 1,048.00 | 1,052.90 | 1,040.00 | 1,045.50 | +0.90 | +0.09% | 0.00 cr | 1,045.47 | 62.0% | ₹2 cr |
| 05 Aug '26 | 1,039.30 | 1,048.30 | 1,035.60 | 1,044.60 | +0.90 | +0.09% | 0.00 cr | 1,042.78 | 58.9% | ₹1 cr |
| 04 Aug '26 | 1,056.00 | 1,059.00 | 1,030.60 | 1,043.70 | −2.60 | −0.25% | 0.00 cr | 1,045.54 | 44.8% | ₹2 cr |
| 03 Aug '26 | 1,026.10 | 1,052.80 | 1,026.10 | 1,046.30 | +5.70 | +0.55% | 0.00 cr | 1,044.34 | 39.2% | ₹1 cr |
| 31 Jul '26 | 1,054.00 | 1,054.00 | 1,028.80 | 1,040.60 | −1.20 | −0.12% | 0.01 cr | 1,041.70 | 91.7% | ₹14 cr |
| 30 Jul '26 | 1,046.00 | 1,050.10 | 1,037.10 | 1,041.80 | −18.60 | −1.75% | 0.00 cr | 1,042.47 | 54.5% | ₹1 cr |
| 29 Jul '26 | 1,137.00 | 1,137.00 | 1,041.00 | 1,060.40 | +17.20 | +1.65% | 0.01 cr | 1,071.72 | 27.5% | ₹7 cr |
| 28 Jul '26 | 1,021.30 | 1,049.00 | 1,021.30 | 1,043.20 | +11.30 | +1.10% | 0.00 cr | 1,039.88 | 50.4% | ₹3 cr |
| 27 Jul '26 | 1,025.00 | 1,043.90 | 1,019.10 | 1,031.90 | −29.30 | −2.76% | 0.01 cr | 1,033.26 | 38.6% | ₹6 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.
