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 | 1,157.00 | 1,166.80 | 1,151.00 | 1,151.00 | −4.00 | −0.35% | 0.06 cr | 1,159.99 | 56.9% | ₹66 cr |
| 03 Sep '26 | 1,162.00 | 1,164.30 | 1,155.00 | 1,155.00 | −1.50 | −0.13% | 0.03 cr | 1,159.21 | 54.6% | ₹39 cr |
| 02 Sep '26 | 1,165.00 | 1,170.90 | 1,156.50 | 1,156.50 | −14.50 | −1.24% | 0.05 cr | 1,164.17 | 61.1% | ₹57 cr |
| 01 Sep '26 | 1,166.50 | 1,179.90 | 1,166.50 | 1,171.00 | +16.60 | +1.44% | 0.06 cr | 1,172.31 | 40.0% | ₹65 cr |
| 31 Aug '26 | 1,178.00 | 1,178.10 | 1,154.40 | 1,154.40 | −23.60 | −2.00% | 0.20 cr | 1,168.60 | 63.1% | ₹234 cr |
| 28 Aug '26 | 1,175.00 | 1,186.60 | 1,172.50 | 1,178.00 | +1.00 | +0.08% | 0.07 cr | 1,178.66 | 45.4% | ₹80 cr |
| 27 Aug '26 | 1,182.00 | 1,191.90 | 1,169.40 | 1,177.00 | −5.00 | −0.42% | 0.10 cr | 1,179.19 | 53.7% | ₹123 cr |
| 26 Aug '26 | 1,189.90 | 1,197.20 | 1,180.10 | 1,182.00 | −11.50 | −0.96% | 0.20 cr | 1,188.91 | 58.2% | ₹237 cr |
| 25 Aug '26 | 1,189.00 | 1,193.50 | 1,175.00 | 1,193.50 | +3.50 | +0.29% | 0.16 cr | 1,186.95 | 53.5% | ₹186 cr |
| 24 Aug '26 | 1,179.40 | 1,195.90 | 1,168.60 | 1,190.00 | +15.30 | +1.30% | 0.22 cr | 1,185.68 | 61.7% | ₹267 cr |
| 21 Aug '26 | 1,179.00 | 1,185.10 | 1,174.00 | 1,174.70 | −5.30 | −0.45% | 0.12 cr | 1,179.24 | 56.6% | ₹147 cr |
| 20 Aug '26 | 1,171.20 | 1,183.80 | 1,171.20 | 1,180.00 | +10.00 | +0.85% | 0.10 cr | 1,178.13 | 59.3% | ₹121 cr |
| 19 Aug '26 | 1,171.90 | 1,187.20 | 1,168.00 | 1,170.00 | −8.80 | −0.75% | 0.12 cr | 1,176.37 | 53.1% | ₹135 cr |
| 18 Aug '26 | 1,185.00 | 1,189.30 | 1,176.10 | 1,178.80 | −13.20 | −1.11% | 0.08 cr | 1,184.22 | 57.9% | ₹95 cr |
| 17 Aug '26 | 1,204.40 | 1,204.40 | 1,178.20 | 1,192.00 | −8.00 | −0.67% | 0.22 cr | 1,190.39 | 57.0% | ₹260 cr |
| 14 Aug '26 | 1,205.90 | 1,205.90 | 1,192.40 | 1,200.00 | −6.00 | −0.50% | 0.21 cr | 1,198.77 | 65.6% | ₹256 cr |
| 13 Aug '26 | 1,194.00 | 1,208.10 | 1,182.10 | 1,206.00 | +6.00 | +0.50% | 0.18 cr | 1,200.94 | 53.5% | ₹216 cr |
| 12 Aug '26 | 1,206.80 | 1,206.80 | 1,190.00 | 1,200.00 | −5.00 | −0.41% | 0.24 cr | 1,198.63 | 63.3% | ₹284 cr |
| 11 Aug '26 | 1,159.10 | 1,206.60 | 1,155.10 | 1,205.00 | +46.20 | +3.99% | 0.39 cr | 1,186.53 | 55.6% | ₹467 cr |
| 10 Aug '26 | 1,172.00 | 1,178.80 | 1,156.00 | 1,158.80 | −13.20 | −1.13% | 0.18 cr | 1,166.34 | 67.6% | ₹207 cr |
| 07 Aug '26 | 1,166.00 | 1,172.00 | 1,162.10 | 1,172.00 | +1.00 | +0.09% | 0.11 cr | 1,167.17 | 65.4% | ₹125 cr |
| 06 Aug '26 | 1,174.00 | 1,174.40 | 1,163.00 | 1,171.00 | −5.00 | −0.43% | 0.13 cr | 1,170.09 | 60.5% | ₹156 cr |
| 05 Aug '26 | 1,171.80 | 1,178.40 | 1,157.70 | 1,176.00 | +3.40 | +0.29% | 0.19 cr | 1,172.58 | 60.9% | ₹221 cr |
| 04 Aug '26 | 1,174.00 | 1,174.00 | 1,154.40 | 1,172.60 | −7.40 | −0.63% | 0.22 cr | 1,161.95 | 56.2% | ₹252 cr |
| 03 Aug '26 | 1,166.20 | 1,182.00 | 1,160.30 | 1,180.00 | +31.90 | +2.78% | 0.22 cr | 1,166.90 | 51.6% | ₹251 cr |
| 31 Jul '26 | 1,152.00 | 1,154.30 | 1,141.70 | 1,148.10 | +3.30 | +0.29% | 0.11 cr | 1,148.86 | 52.3% | ₹125 cr |
| 30 Jul '26 | 1,143.00 | 1,151.00 | 1,139.00 | 1,144.80 | +2.50 | +0.22% | 0.14 cr | 1,143.29 | 51.6% | ₹154 cr |
| 29 Jul '26 | 1,144.00 | 1,147.80 | 1,131.10 | 1,142.30 | +6.70 | +0.59% | 0.13 cr | 1,140.32 | 41.6% | ₹146 cr |
| 28 Jul '26 | 1,145.00 | 1,149.00 | 1,130.20 | 1,135.60 | −15.20 | −1.32% | 0.22 cr | 1,137.38 | 59.5% | ₹245 cr |
| 27 Jul '26 | 1,154.70 | 1,159.30 | 1,147.20 | 1,150.80 | −0.90 | −0.08% | 0.11 cr | 1,151.95 | 46.6% | ₹121 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.
