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 | 1,202.00 | 1,208.30 | 1,192.00 | 1,195.60 | −0.30 | −0.03% | 0.00 cr | 1,197.42 | 83.9% | ₹1 cr |
| 03 Sep '26 | 1,213.00 | 1,213.00 | 1,190.10 | 1,195.90 | −1.00 | −0.08% | 0.00 cr | 1,203.24 | 74.5% | ₹1 cr |
| 02 Sep '26 | 1,219.00 | 1,221.00 | 1,190.00 | 1,196.90 | −12.30 | −1.02% | 0.00 cr | 1,203.95 | 79.9% | ₹1 cr |
| 01 Sep '26 | 1,220.00 | 1,225.90 | 1,205.00 | 1,209.20 | −8.20 | −0.67% | 0.00 cr | 1,212.43 | 71.5% | ₹0 cr |
| 31 Aug '26 | 1,225.00 | 1,240.00 | 1,212.00 | 1,217.40 | +3.20 | +0.26% | 0.00 cr | 1,223.74 | 69.2% | ₹1 cr |
| 28 Aug '26 | 1,248.00 | 1,248.00 | 1,209.00 | 1,214.20 | +1.50 | +0.12% | 0.00 cr | 1,215.92 | 76.9% | ₹0 cr |
| 27 Aug '26 | 1,229.00 | 1,234.90 | 1,205.00 | 1,212.70 | −9.10 | −0.74% | 0.00 cr | 1,221.99 | 77.5% | ₹1 cr |
| 26 Aug '26 | 1,211.00 | 1,227.80 | 1,206.00 | 1,221.80 | +14.20 | +1.18% | 0.00 cr | 1,217.67 | 65.7% | ₹1 cr |
| 25 Aug '26 | 1,218.90 | 1,219.00 | 1,193.00 | 1,207.60 | +2.90 | +0.24% | 0.00 cr | 1,206.62 | 64.0% | ₹0 cr |
| 24 Aug '26 | 1,220.00 | 1,224.00 | 1,195.00 | 1,204.70 | +12.70 | +1.07% | 0.00 cr | 1,210.19 | 66.4% | ₹1 cr |
| 21 Aug '26 | 1,206.60 | 1,214.00 | 1,176.00 | 1,192.00 | +9.10 | +0.77% | 0.00 cr | 1,192.81 | 54.2% | ₹0 cr |
| 20 Aug '26 | 1,186.00 | 1,234.00 | 1,178.00 | 1,182.90 | +9.60 | +0.82% | 0.00 cr | 1,196.51 | 70.7% | ₹0 cr |
| 19 Aug '26 | 1,137.00 | 1,195.00 | 1,133.00 | 1,173.30 | +57.10 | +5.12% | 0.00 cr | 1,170.64 | 76.8% | ₹0 cr |
| 18 Aug '26 | 1,107.00 | 1,146.00 | 1,107.00 | 1,116.20 | +13.70 | +1.24% | 0.00 cr | 1,124.97 | 88.4% | ₹0 cr |
| 17 Aug '26 | 1,065.60 | 1,103.50 | 1,065.60 | 1,102.50 | +18.55 | +1.71% | 0.00 cr | 1,080.09 | 82.3% | ₹0 cr |
| 14 Aug '26 | 1,149.90 | 1,164.80 | 1,075.00 | 1,083.95 | −65.95 | −5.74% | 0.00 cr | — | — | ₹1 cr |
| 13 Aug '26 | 1,134.05 | 1,164.95 | 1,134.05 | 1,149.90 | +7.50 | +0.66% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 1,184.00 | 1,187.00 | 1,131.00 | 1,142.40 | −26.10 | −2.23% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 1,170.00 | 1,197.30 | 1,160.00 | 1,168.50 | +16.40 | +1.42% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 1,108.00 | 1,167.70 | 1,100.00 | 1,152.10 | +63.45 | +5.83% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 1,085.00 | 1,090.00 | 1,078.00 | 1,088.65 | +7.50 | +0.69% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 1,065.00 | 1,105.00 | 1,065.00 | 1,081.15 | +15.65 | +1.47% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 1,069.05 | 1,084.80 | 1,060.00 | 1,065.50 | −2.70 | −0.25% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 1,079.95 | 1,086.00 | 1,060.00 | 1,068.20 | −11.80 | −1.09% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 1,065.00 | 1,089.10 | 1,065.00 | 1,080.00 | +11.35 | +1.06% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 1,029.30 | 1,088.00 | 1,029.30 | 1,068.65 | +39.35 | +3.82% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 1,033.95 | 1,040.00 | 1,025.05 | 1,029.30 | −5.70 | −0.55% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 1,026.50 | 1,038.00 | 1,024.05 | 1,035.00 | +9.90 | +0.97% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 1,020.00 | 1,030.85 | 1,019.05 | 1,025.10 | −0.50 | −0.05% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 1,017.45 | 1,030.00 | 1,004.30 | 1,025.60 | +8.10 | +0.80% | 0.00 cr | — | — | ₹0 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.
