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 | 1,074.70 | 1,117.50 | 1,074.70 | 1,087.70 | +13.00 | +1.21% | 0.01 cr | 1,096.47 | 27.7% | ₹14 cr |
| 03 Sep '26 | 1,070.70 | 1,082.00 | 1,063.70 | 1,074.70 | +13.80 | +1.30% | 0.01 cr | 1,073.52 | 44.1% | ₹7 cr |
| 02 Sep '26 | 1,070.10 | 1,084.80 | 1,056.20 | 1,060.90 | −15.80 | −1.47% | 0.00 cr | 1,066.84 | 39.5% | ₹5 cr |
| 01 Sep '26 | 1,101.80 | 1,112.00 | 1,062.60 | 1,076.70 | −25.60 | −2.32% | 0.01 cr | 1,087.10 | 36.4% | ₹9 cr |
| 31 Aug '26 | 1,121.50 | 1,156.80 | 1,091.70 | 1,102.30 | −18.10 | −1.62% | 0.02 cr | 1,115.91 | 28.7% | ₹19 cr |
| 28 Aug '26 | 1,111.10 | 1,131.80 | 1,108.10 | 1,120.40 | +4.60 | +0.41% | 0.01 cr | 1,122.95 | 44.7% | ₹15 cr |
| 27 Aug '26 | 1,138.60 | 1,138.60 | 1,104.90 | 1,115.80 | −15.30 | −1.35% | 0.01 cr | 1,122.14 | 44.4% | ₹8 cr |
| 26 Aug '26 | 1,102.00 | 1,145.00 | 1,100.00 | 1,131.10 | +30.90 | +2.81% | 0.02 cr | 1,129.14 | 33.1% | ₹24 cr |
| 25 Aug '26 | 1,109.40 | 1,109.40 | 1,087.10 | 1,100.20 | −1.50 | −0.14% | 0.01 cr | 1,096.34 | 41.0% | ₹7 cr |
| 24 Aug '26 | 1,106.10 | 1,128.80 | 1,095.10 | 1,101.70 | −14.80 | −1.33% | 0.01 cr | 1,111.19 | 48.9% | ₹7 cr |
| 21 Aug '26 | 1,124.00 | 1,139.90 | 1,105.30 | 1,116.50 | −1.80 | −0.16% | 0.01 cr | 1,119.38 | 38.6% | ₹10 cr |
| 20 Aug '26 | 1,199.00 | 1,204.00 | 1,111.50 | 1,118.30 | −70.90 | −5.96% | 0.03 cr | 1,151.18 | 48.2% | ₹29 cr |
| 19 Aug '26 | 1,159.90 | 1,198.00 | 1,150.10 | 1,189.20 | +28.40 | +2.45% | 0.03 cr | 1,180.49 | 41.6% | ₹31 cr |
| 18 Aug '26 | 1,150.30 | 1,170.00 | 1,148.90 | 1,160.80 | +0.30 | +0.03% | 0.01 cr | 1,159.12 | 35.5% | ₹11 cr |
| 17 Aug '26 | 1,166.40 | 1,181.40 | 1,152.00 | 1,160.50 | −5.90 | −0.51% | 0.01 cr | 1,163.71 | 41.5% | ₹15 cr |
| 14 Aug '26 | 1,069.70 | 1,190.00 | 1,058.20 | 1,166.40 | +102.00 | +9.58% | 0.14 cr | 1,159.40 | 22.9% | ₹166 cr |
| 13 Aug '26 | 1,039.40 | 1,125.00 | 1,039.40 | 1,064.40 | +27.60 | +2.66% | 0.04 cr | 1,093.79 | 23.5% | ₹49 cr |
| 12 Aug '26 | 1,059.50 | 1,067.90 | 1,027.70 | 1,036.80 | −22.40 | −2.11% | 0.01 cr | 1,040.95 | 50.9% | ₹8 cr |
| 11 Aug '26 | 1,057.30 | 1,069.40 | 1,050.10 | 1,059.20 | −2.60 | −0.24% | 0.00 cr | 1,059.27 | 45.7% | ₹4 cr |
| 10 Aug '26 | 1,062.60 | 1,078.70 | 1,058.00 | 1,061.80 | −9.50 | −0.89% | 0.00 cr | 1,066.58 | 41.8% | ₹3 cr |
| 07 Aug '26 | 1,098.60 | 1,099.20 | 1,068.20 | 1,071.30 | −23.10 | −2.11% | 0.01 cr | 1,077.60 | 60.0% | ₹7 cr |
| 06 Aug '26 | 1,122.00 | 1,149.00 | 1,089.20 | 1,094.40 | −28.40 | −2.53% | 0.01 cr | 1,122.42 | 50.2% | ₹16 cr |
| 05 Aug '26 | 1,105.70 | 1,140.80 | 1,075.20 | 1,122.80 | +1.90 | +0.17% | 0.03 cr | 1,115.09 | 35.3% | ₹32 cr |
| 04 Aug '26 | 1,095.70 | 1,130.80 | 1,094.50 | 1,120.90 | +24.40 | +2.23% | 0.01 cr | 1,114.23 | 39.0% | ₹12 cr |
| 03 Aug '26 | 1,145.00 | 1,161.50 | 1,088.00 | 1,096.50 | −42.90 | −3.77% | 0.01 cr | 1,122.64 | 43.1% | ₹16 cr |
| 31 Jul '26 | 1,123.00 | 1,145.00 | 1,110.60 | 1,139.40 | +19.40 | +1.73% | 0.02 cr | 1,135.84 | 53.4% | ₹25 cr |
| 30 Jul '26 | 1,102.40 | 1,125.50 | 1,086.30 | 1,120.00 | +17.60 | +1.60% | 0.02 cr | 1,114.54 | 52.5% | ₹24 cr |
| 29 Jul '26 | 1,072.00 | 1,110.00 | 1,060.60 | 1,102.40 | +38.00 | +3.57% | 0.02 cr | 1,091.94 | 54.8% | ₹21 cr |
| 28 Jul '26 | 1,068.90 | 1,075.50 | 1,051.00 | 1,064.40 | −0.50 | −0.05% | 0.01 cr | 1,063.35 | 46.9% | ₹10 cr |
| 27 Jul '26 | 1,015.00 | 1,075.90 | 1,003.20 | 1,064.90 | +61.60 | +6.14% | 0.02 cr | 1,052.76 | 45.9% | ₹23 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.
