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 | 992.60 | 1,053.10 | 990.00 | 1,053.10 | +50.10 | +5.00% | 0.00 cr | 1,037.38 | 52.0% | ₹4 cr |
| 03 Sep '26 | 1,016.00 | 1,027.00 | 999.00 | 1,003.00 | −13.00 | −1.28% | 0.00 cr | 1,011.68 | 77.5% | ₹4 cr |
| 02 Sep '26 | 1,019.30 | 1,039.60 | 1,010.00 | 1,016.00 | −4.80 | −0.47% | 0.00 cr | 1,019.42 | 64.4% | ₹4 cr |
| 01 Sep '26 | 1,065.00 | 1,065.00 | 1,018.00 | 1,020.80 | −20.50 | −1.97% | 0.00 cr | 1,030.15 | 68.8% | ₹3 cr |
| 31 Aug '26 | 1,069.90 | 1,069.90 | 1,037.00 | 1,041.30 | −28.60 | −2.67% | 0.00 cr | 1,048.16 | 74.9% | ₹3 cr |
| 28 Aug '26 | 1,081.50 | 1,084.10 | 1,067.00 | 1,069.90 | −8.10 | −0.75% | 0.00 cr | 1,073.73 | 74.3% | ₹1 cr |
| 27 Aug '26 | 1,073.50 | 1,094.30 | 1,069.20 | 1,078.00 | +4.50 | +0.42% | 0.00 cr | 1,080.23 | 62.0% | ₹2 cr |
| 26 Aug '26 | 1,090.00 | 1,100.00 | 1,055.00 | 1,073.50 | −15.70 | −1.44% | 0.00 cr | 1,076.66 | 67.8% | ₹3 cr |
| 25 Aug '26 | 1,095.00 | 1,099.30 | 1,073.20 | 1,089.20 | +9.10 | +0.84% | 0.00 cr | 1,084.40 | 62.4% | ₹2 cr |
| 24 Aug '26 | 1,098.00 | 1,119.90 | 1,070.00 | 1,080.10 | −17.00 | −1.55% | 0.00 cr | 1,101.44 | 62.8% | ₹3 cr |
| 21 Aug '26 | 1,093.70 | 1,103.90 | 1,082.10 | 1,097.10 | +3.40 | +0.31% | 0.00 cr | 1,093.86 | 62.3% | ₹3 cr |
| 20 Aug '26 | 1,110.10 | 1,129.40 | 1,072.90 | 1,093.70 | −22.60 | −2.02% | 0.01 cr | 1,099.99 | 56.7% | ₹6 cr |
| 19 Aug '26 | 1,184.00 | 1,184.00 | 1,100.00 | 1,116.30 | −30.90 | −2.69% | 0.00 cr | 1,129.14 | 55.0% | ₹4 cr |
| 18 Aug '26 | 1,184.40 | 1,189.90 | 1,135.00 | 1,147.20 | −10.90 | −0.94% | 0.00 cr | 1,150.21 | 60.9% | ₹4 cr |
| 17 Aug '26 | 1,156.10 | 1,182.20 | 1,140.00 | 1,158.10 | −38.30 | −3.20% | 0.01 cr | 1,158.81 | 58.8% | ₹7 cr |
| 14 Aug '26 | 1,199.10 | 1,230.00 | 1,196.40 | 1,196.40 | −62.90 | −4.99% | 0.01 cr | 1,197.95 | 67.5% | ₹7 cr |
| 13 Aug '26 | 1,257.00 | 1,265.00 | 1,235.00 | 1,259.30 | +20.40 | +1.65% | 0.00 cr | 1,252.80 | 73.4% | ₹3 cr |
| 12 Aug '26 | 1,240.20 | 1,258.30 | 1,222.80 | 1,238.90 | −0.90 | −0.07% | 0.00 cr | 1,234.07 | 70.6% | ₹2 cr |
| 11 Aug '26 | 1,263.00 | 1,269.40 | 1,235.00 | 1,239.80 | −20.00 | −1.59% | 0.00 cr | 1,250.08 | 60.7% | ₹2 cr |
| 10 Aug '26 | 1,245.00 | 1,267.00 | 1,227.80 | 1,259.80 | +32.10 | +2.61% | 0.00 cr | 1,250.23 | 70.7% | ₹2 cr |
| 07 Aug '26 | 1,231.00 | 1,268.90 | 1,210.00 | 1,227.70 | −11.70 | −0.94% | 0.00 cr | 1,238.71 | 54.2% | ₹2 cr |
| 06 Aug '26 | 1,264.70 | 1,265.00 | 1,226.00 | 1,239.40 | −3.90 | −0.31% | 0.00 cr | 1,249.86 | 58.7% | ₹2 cr |
| 05 Aug '26 | 1,230.00 | 1,246.90 | 1,230.00 | 1,243.30 | +4.70 | +0.38% | 0.00 cr | 1,242.01 | 69.7% | ₹1 cr |
| 04 Aug '26 | 1,252.00 | 1,254.60 | 1,226.00 | 1,238.60 | −14.70 | −1.17% | 0.00 cr | 1,243.26 | 61.7% | ₹2 cr |
| 03 Aug '26 | 1,241.00 | 1,280.00 | 1,226.00 | 1,253.30 | +20.20 | +1.64% | 0.00 cr | 1,244.26 | 61.8% | ₹5 cr |
| 31 Jul '26 | 1,229.00 | 1,241.00 | 1,211.10 | 1,233.10 | +25.10 | +2.08% | 0.00 cr | 1,233.91 | 51.1% | ₹3 cr |
| 30 Jul '26 | 1,270.00 | 1,274.80 | 1,205.10 | 1,208.00 | −33.10 | −2.67% | 0.00 cr | 1,217.99 | 62.7% | ₹3 cr |
| 29 Jul '26 | 1,248.90 | 1,255.00 | 1,216.70 | 1,241.10 | +45.80 | +3.83% | 0.01 cr | 1,246.28 | 37.6% | ₹11 cr |
| 28 Jul '26 | 1,257.00 | 1,257.00 | 1,186.00 | 1,195.30 | −36.30 | −2.95% | 0.00 cr | 1,207.98 | 54.9% | ₹3 cr |
| 27 Jul '26 | 1,270.90 | 1,298.80 | 1,224.10 | 1,231.60 | −9.00 | −0.73% | 0.00 cr | 1,254.57 | 47.8% | ₹4 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.
