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 | 1,301.00 | 1,332.20 | 1,301.00 | 1,321.70 | +18.20 | +1.40% | 0.01 cr | 1,320.03 | 60.3% | ₹9 cr |
| 03 Sep '26 | 1,320.00 | 1,336.70 | 1,288.90 | 1,303.50 | +14.60 | +1.13% | 0.01 cr | 1,301.30 | 23.0% | ₹10 cr |
| 02 Sep '26 | 1,292.00 | 1,349.90 | 1,265.10 | 1,288.90 | −11.00 | −0.85% | 0.02 cr | 1,282.13 | 68.4% | ₹20 cr |
| 01 Sep '26 | 1,297.20 | 1,312.50 | 1,291.00 | 1,299.90 | +2.70 | +0.21% | 0.00 cr | 1,298.60 | 59.5% | ₹6 cr |
| 31 Aug '26 | 1,314.80 | 1,320.00 | 1,292.00 | 1,297.20 | −17.60 | −1.34% | 0.01 cr | 1,299.81 | 59.6% | ₹10 cr |
| 28 Aug '26 | 1,310.00 | 1,325.10 | 1,295.00 | 1,314.80 | +2.60 | +0.20% | 0.01 cr | 1,308.76 | 69.0% | ₹11 cr |
| 27 Aug '26 | 1,317.00 | 1,332.50 | 1,306.90 | 1,312.20 | +1.50 | +0.11% | 0.01 cr | 1,313.37 | 62.0% | ₹7 cr |
| 26 Aug '26 | 1,310.00 | 1,324.40 | 1,304.00 | 1,310.70 | +1.10 | +0.08% | 0.01 cr | 1,310.45 | 66.7% | ₹11 cr |
| 25 Aug '26 | 1,325.10 | 1,326.70 | 1,306.70 | 1,309.60 | −16.00 | −1.21% | 0.01 cr | 1,312.61 | 54.8% | ₹8 cr |
| 24 Aug '26 | 1,335.00 | 1,337.40 | 1,312.40 | 1,325.60 | −2.60 | −0.20% | 0.00 cr | 1,323.48 | 58.6% | ₹6 cr |
| 21 Aug '26 | 1,330.10 | 1,336.80 | 1,304.00 | 1,328.20 | +2.20 | +0.17% | 0.01 cr | 1,317.74 | 52.9% | ₹8 cr |
| 20 Aug '26 | 1,350.00 | 1,351.30 | 1,322.60 | 1,326.00 | −22.30 | −1.65% | 0.01 cr | 1,335.46 | 60.8% | ₹11 cr |
| 19 Aug '26 | 1,345.00 | 1,354.20 | 1,336.30 | 1,348.30 | −1.80 | −0.13% | 0.01 cr | 1,345.53 | 59.4% | ₹10 cr |
| 18 Aug '26 | 1,348.90 | 1,357.00 | 1,335.00 | 1,350.10 | +1.20 | +0.09% | 0.01 cr | 1,348.64 | 75.7% | ₹17 cr |
| 17 Aug '26 | 1,365.00 | 1,370.00 | 1,321.10 | 1,348.90 | −9.60 | −0.71% | 0.01 cr | 1,343.76 | 55.9% | ₹9 cr |
| 14 Aug '26 | 1,381.00 | 1,381.00 | 1,356.20 | 1,358.50 | −21.80 | −1.58% | 0.00 cr | 1,362.22 | 59.0% | ₹5 cr |
| 13 Aug '26 | 1,363.50 | 1,385.50 | 1,345.00 | 1,380.30 | +28.60 | +2.12% | 0.01 cr | 1,366.45 | 53.7% | ₹7 cr |
| 12 Aug '26 | 1,395.00 | 1,395.00 | 1,341.30 | 1,351.70 | −38.60 | −2.78% | 0.01 cr | 1,357.32 | 64.9% | ₹9 cr |
| 11 Aug '26 | 1,393.00 | 1,410.00 | 1,379.00 | 1,390.30 | −3.10 | −0.22% | 0.03 cr | 1,395.74 | 80.5% | ₹48 cr |
| 10 Aug '26 | 1,384.00 | 1,397.00 | 1,378.30 | 1,393.40 | +11.00 | +0.80% | 0.00 cr | 1,389.70 | 62.9% | ₹4 cr |
| 07 Aug '26 | 1,385.00 | 1,395.00 | 1,370.20 | 1,382.40 | −0.50 | −0.04% | 0.00 cr | 1,377.98 | 64.3% | ₹6 cr |
| 06 Aug '26 | 1,375.10 | 1,394.20 | 1,368.50 | 1,382.90 | +7.80 | +0.57% | 0.01 cr | 1,379.36 | 60.2% | ₹7 cr |
| 05 Aug '26 | 1,383.00 | 1,386.00 | 1,365.00 | 1,375.10 | +2.10 | +0.15% | 0.00 cr | 1,374.18 | 65.6% | ₹7 cr |
| 04 Aug '26 | 1,383.20 | 1,388.70 | 1,363.40 | 1,373.00 | −10.20 | −0.74% | 0.01 cr | 1,371.76 | 70.7% | ₹13 cr |
| 03 Aug '26 | 1,353.00 | 1,388.00 | 1,352.50 | 1,383.20 | +28.50 | +2.10% | 0.01 cr | 1,371.78 | 60.2% | ₹15 cr |
| 31 Jul '26 | 1,382.10 | 1,387.90 | 1,345.00 | 1,354.70 | −20.50 | −1.49% | 0.01 cr | 1,355.25 | 66.0% | ₹20 cr |
| 30 Jul '26 | 1,420.00 | 1,420.00 | 1,346.00 | 1,375.20 | −51.30 | −3.60% | 0.02 cr | 1,368.32 | 52.6% | ₹31 cr |
| 29 Jul '26 | 1,397.00 | 1,441.90 | 1,383.90 | 1,426.50 | +35.70 | +2.57% | 0.04 cr | 1,413.49 | 29.4% | ₹52 cr |
| 28 Jul '26 | 1,403.50 | 1,412.90 | 1,383.00 | 1,390.80 | −12.70 | −0.90% | 0.01 cr | 1,390.73 | 63.3% | ₹7 cr |
| 27 Jul '26 | 1,399.00 | 1,414.00 | 1,386.10 | 1,403.50 | +2.90 | +0.21% | 0.00 cr | 1,398.84 | 57.6% | ₹5 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.
