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 | 1,230.00 | 1,254.80 | 1,214.50 | 1,219.70 | −17.00 | −1.37% | 0.00 cr | 1,231.37 | 46.0% | ₹6 cr |
| 03 Sep '26 | 1,236.80 | 1,254.80 | 1,221.20 | 1,236.70 | +6.10 | +0.50% | 0.00 cr | 1,239.20 | 49.6% | ₹5 cr |
| 02 Sep '26 | 1,235.00 | 1,240.80 | 1,206.20 | 1,230.60 | −8.90 | −0.72% | 0.00 cr | 1,229.05 | 48.1% | ₹4 cr |
| 01 Sep '26 | 1,208.60 | 1,252.90 | 1,198.60 | 1,239.50 | +36.20 | +3.01% | 0.01 cr | 1,229.72 | 43.1% | ₹8 cr |
| 31 Aug '26 | 1,216.20 | 1,234.80 | 1,196.60 | 1,203.30 | −29.50 | −2.39% | 0.00 cr | 1,214.72 | 46.7% | ₹5 cr |
| 28 Aug '26 | 1,206.40 | 1,241.00 | 1,204.00 | 1,232.80 | +26.40 | +2.19% | 0.01 cr | 1,224.65 | 46.9% | ₹6 cr |
| 27 Aug '26 | 1,250.00 | 1,264.80 | 1,200.30 | 1,206.40 | −42.80 | −3.43% | 0.01 cr | 1,230.59 | 49.7% | ₹8 cr |
| 26 Aug '26 | 1,240.80 | 1,255.00 | 1,232.30 | 1,249.20 | +8.30 | +0.67% | 0.01 cr | 1,245.38 | 50.8% | ₹7 cr |
| 25 Aug '26 | 1,212.00 | 1,248.00 | 1,203.10 | 1,240.90 | +38.20 | +3.18% | 0.01 cr | 1,236.16 | 40.1% | ₹18 cr |
| 24 Aug '26 | 1,131.60 | 1,228.30 | 1,125.60 | 1,202.70 | +76.70 | +6.81% | 0.04 cr | 1,194.76 | 41.9% | ₹43 cr |
| 21 Aug '26 | 1,129.50 | 1,135.00 | 1,108.60 | 1,126.00 | +5.50 | +0.49% | 0.00 cr | 1,121.72 | 51.2% | ₹3 cr |
| 20 Aug '26 | 1,087.00 | 1,159.00 | 1,087.00 | 1,120.50 | +38.30 | +3.54% | 0.02 cr | 1,134.36 | 47.4% | ₹27 cr |
| 19 Aug '26 | 1,084.80 | 1,097.70 | 1,054.60 | 1,082.20 | +2.60 | +0.24% | 0.01 cr | 1,069.28 | 61.3% | ₹13 cr |
| 18 Aug '26 | 1,097.00 | 1,103.70 | 1,075.00 | 1,079.60 | −17.50 | −1.60% | 0.00 cr | 1,082.67 | 70.2% | ₹4 cr |
| 17 Aug '26 | 1,104.80 | 1,118.00 | 1,090.60 | 1,097.10 | −1.30 | −0.12% | 0.00 cr | 1,105.67 | 60.7% | ₹5 cr |
| 14 Aug '26 | 1,124.70 | 1,124.70 | 1,091.00 | 1,098.40 | −18.20 | −1.63% | 0.01 cr | 1,099.07 | 69.0% | ₹10 cr |
| 13 Aug '26 | 1,103.60 | 1,125.00 | 1,100.20 | 1,116.60 | +15.60 | +1.42% | 0.00 cr | 1,113.04 | 52.0% | ₹3 cr |
| 12 Aug '26 | 1,112.00 | 1,120.00 | 1,097.30 | 1,101.00 | −5.90 | −0.53% | 0.00 cr | 1,103.10 | 66.0% | ₹2 cr |
| 11 Aug '26 | 1,126.60 | 1,133.00 | 1,103.40 | 1,106.90 | −19.70 | −1.75% | 0.00 cr | 1,114.48 | 63.3% | ₹4 cr |
| 10 Aug '26 | 1,110.40 | 1,135.00 | 1,094.00 | 1,126.60 | +25.40 | +2.31% | 0.01 cr | 1,121.79 | 58.8% | ₹6 cr |
| 07 Aug '26 | 1,095.80 | 1,112.00 | 1,092.70 | 1,101.20 | +5.40 | +0.49% | 0.00 cr | 1,102.51 | 45.6% | ₹2 cr |
| 06 Aug '26 | 1,120.00 | 1,125.00 | 1,091.00 | 1,095.80 | −23.40 | −2.09% | 0.00 cr | 1,102.71 | 73.2% | ₹5 cr |
| 05 Aug '26 | 1,111.00 | 1,133.00 | 1,094.00 | 1,119.20 | +18.50 | +1.68% | 0.01 cr | 1,116.50 | 59.3% | ₹9 cr |
| 04 Aug '26 | 1,126.30 | 1,134.30 | 1,094.60 | 1,100.70 | −20.00 | −1.78% | 0.00 cr | 1,115.67 | 68.9% | ₹4 cr |
| 03 Aug '26 | 1,095.00 | 1,137.00 | 1,089.50 | 1,120.70 | +32.00 | +2.94% | 0.00 cr | 1,121.14 | 50.6% | ₹6 cr |
| 31 Jul '26 | 1,106.00 | 1,120.10 | 1,083.70 | 1,088.70 | −16.60 | −1.50% | 0.01 cr | 1,100.25 | 52.0% | ₹7 cr |
| 30 Jul '26 | 1,125.00 | 1,127.00 | 1,102.00 | 1,105.30 | −22.00 | −1.95% | 0.01 cr | 1,111.95 | 49.5% | ₹6 cr |
| 29 Jul '26 | 1,190.00 | 1,190.00 | 1,122.30 | 1,127.30 | −43.20 | −3.69% | 0.01 cr | 1,142.17 | 53.4% | ₹8 cr |
| 28 Jul '26 | 1,164.30 | 1,187.30 | 1,116.40 | 1,170.50 | +13.50 | +1.17% | 0.01 cr | 1,145.74 | 33.5% | ₹12 cr |
| 27 Jul '26 | 1,192.70 | 1,208.90 | 1,111.20 | 1,157.00 | −5.70 | −0.49% | 0.06 cr | 1,157.35 | 16.6% | ₹75 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.
