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 | 979.90 | 999.90 | 979.90 | 980.90 | +1.00 | +0.10% | 0.00 cr | 983.65 | 79.2% | ₹1 cr |
| 03 Sep '26 | 1,001.25 | 1,007.60 | 977.00 | 979.90 | −20.20 | −2.02% | 0.00 cr | 987.56 | 82.5% | ₹1 cr |
| 02 Sep '26 | 995.60 | 1,005.90 | 981.10 | 1,000.10 | +2.85 | +0.29% | 0.00 cr | 998.15 | 71.7% | ₹1 cr |
| 01 Sep '26 | 990.10 | 1,015.30 | 981.70 | 997.25 | +6.65 | +0.67% | 0.00 cr | 997.94 | 55.8% | ₹1 cr |
| 31 Aug '26 | 1,014.00 | 1,014.00 | 988.60 | 990.60 | −25.50 | −2.51% | 0.00 cr | 996.53 | 76.0% | ₹1 cr |
| 28 Aug '26 | 1,031.80 | 1,034.80 | 1,012.90 | 1,016.10 | −16.80 | −1.63% | 0.00 cr | 1,025.37 | 78.5% | ₹1 cr |
| 27 Aug '26 | 1,032.70 | 1,042.00 | 1,030.00 | 1,032.90 | −5.40 | −0.52% | 0.00 cr | 1,035.35 | 73.1% | ₹1 cr |
| 26 Aug '26 | 1,048.90 | 1,075.00 | 1,021.00 | 1,038.30 | −10.70 | −1.02% | 0.00 cr | 1,053.59 | 48.4% | ₹1 cr |
| 25 Aug '26 | 1,054.70 | 1,057.80 | 1,022.90 | 1,049.00 | −5.40 | −0.51% | 0.00 cr | 1,041.44 | 63.8% | ₹1 cr |
| 24 Aug '26 | 1,052.00 | 1,074.00 | 1,043.60 | 1,054.40 | +2.20 | +0.21% | 0.00 cr | 1,055.70 | 46.8% | ₹0 cr |
| 21 Aug '26 | 1,024.70 | 1,059.90 | 1,016.20 | 1,052.20 | +39.30 | +3.88% | 0.00 cr | 1,046.40 | 74.3% | ₹3 cr |
| 20 Aug '26 | 1,033.90 | 1,053.80 | 1,003.00 | 1,012.90 | −21.00 | −2.03% | 0.00 cr | 1,029.61 | 68.8% | ₹1 cr |
| 19 Aug '26 | 1,029.60 | 1,059.00 | 1,016.10 | 1,033.90 | +9.80 | +0.96% | 0.00 cr | 1,038.38 | 60.7% | ₹2 cr |
| 18 Aug '26 | 986.70 | 1,059.00 | 959.90 | 1,024.10 | +49.30 | +5.06% | 0.01 cr | 1,019.76 | 71.4% | ₹8 cr |
| 17 Aug '26 | 990.00 | 1,005.20 | 970.00 | 974.80 | −28.70 | −2.86% | 0.00 cr | 982.70 | 71.5% | ₹2 cr |
| 14 Aug '26 | 1,012.20 | 1,028.60 | 995.00 | 1,003.50 | −8.00 | −0.79% | 0.00 cr | 1,010.09 | 57.0% | ₹1 cr |
| 13 Aug '26 | 1,007.30 | 1,055.00 | 1,007.30 | 1,011.50 | −0.90 | −0.09% | 0.00 cr | 1,038.09 | 75.0% | ₹4 cr |
| 12 Aug '26 | 1,016.20 | 1,045.00 | 1,001.40 | 1,012.40 | −6.10 | −0.60% | 0.00 cr | 1,015.48 | 61.6% | ₹1 cr |
| 11 Aug '26 | 1,013.60 | 1,050.00 | 1,009.10 | 1,018.50 | −2.90 | −0.28% | 0.00 cr | 1,027.10 | 72.7% | ₹2 cr |
| 10 Aug '26 | 993.70 | 1,059.00 | 990.00 | 1,021.40 | +26.10 | +2.62% | 0.01 cr | 1,041.04 | 75.6% | ₹8 cr |
| 07 Aug '26 | 1,001.70 | 1,018.90 | 990.00 | 995.30 | −12.40 | −1.23% | 0.00 cr | 999.18 | 65.0% | ₹1 cr |
| 06 Aug '26 | 992.00 | 1,029.90 | 992.00 | 1,007.70 | −0.10 | −0.01% | 0.00 cr | 1,013.34 | 67.0% | ₹2 cr |
| 05 Aug '26 | 975.00 | 1,064.80 | 961.40 | 1,007.80 | −2.20 | −0.22% | 0.01 cr | 1,039.51 | 71.5% | ₹10 cr |
| 04 Aug '26 | 1,006.50 | 1,019.00 | 1,001.00 | 1,010.00 | +2.00 | +0.20% | 0.00 cr | 1,010.33 | 54.7% | ₹1 cr |
| 03 Aug '26 | 1,010.40 | 1,064.90 | 1,000.00 | 1,008.00 | +0.40 | +0.04% | 0.00 cr | 1,027.17 | 49.8% | ₹3 cr |
| 31 Jul '26 | 1,019.10 | 1,021.00 | 1,001.00 | 1,007.60 | −0.50 | −0.05% | 0.00 cr | 1,009.86 | 53.4% | ₹0 cr |
| 30 Jul '26 | 1,010.00 | 1,022.60 | 1,000.00 | 1,008.10 | −0.60 | −0.06% | 0.00 cr | 1,009.52 | 59.9% | ₹1 cr |
| 29 Jul '26 | 1,027.90 | 1,027.90 | 1,001.00 | 1,008.70 | −7.40 | −0.73% | 0.00 cr | 1,014.36 | 54.6% | ₹1 cr |
| 28 Jul '26 | 1,030.60 | 1,036.90 | 1,003.00 | 1,016.10 | −14.10 | −1.37% | 0.00 cr | 1,020.91 | 56.0% | ₹1 cr |
| 27 Jul '26 | 1,039.00 | 1,047.00 | 1,000.00 | 1,030.20 | +22.00 | +2.18% | 0.00 cr | 1,023.63 | 44.3% | ₹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.
