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 | 1,035.15 | 1,047.00 | 1,035.15 | 1,047.00 | −51.10 | −4.65% | 0.00 cr | 1,041.08 | 100.0% | ₹0 cr |
| 03 Sep '26 | 1,030.15 | 1,098.10 | 1,030.15 | 1,098.10 | −1.90 | −0.17% | 0.00 cr | 1,064.13 | 50.0% | ₹0 cr |
| 02 Sep '26 | 1,024.00 | 1,100.00 | 1,024.00 | 1,100.00 | +52.00 | +4.96% | 0.00 cr | 1,044.54 | 62.5% | ₹0 cr |
| 01 Sep '26 | 1,008.25 | 1,067.00 | 1,008.20 | 1,048.00 | −62.00 | −5.59% | 0.00 cr | 1,035.64 | 57.1% | ₹0 cr |
| 31 Aug '26 | 1,104.00 | 1,125.00 | 1,104.00 | 1,110.00 | +6.00 | +0.54% | 0.00 cr | 1,117.71 | 85.7% | ₹0 cr |
| 28 Aug '26 | 1,060.00 | 1,120.00 | 1,012.10 | 1,104.00 | +40.20 | +3.78% | 0.00 cr | 1,078.31 | 72.2% | ₹0 cr |
| 27 Aug '26 | 1,019.95 | 1,063.80 | 1,019.95 | 1,063.80 | +62.70 | +6.26% | 0.00 cr | 1,034.58 | 100.0% | ₹0 cr |
| 26 Aug '26 | 1,040.00 | 1,040.00 | 995.00 | 1,001.10 | −76.90 | −7.13% | 0.00 cr | 1,010.76 | 88.9% | ₹0 cr |
| 25 Aug '26 | 1,055.00 | 1,080.00 | 1,055.00 | 1,078.00 | +57.00 | +5.58% | 0.00 cr | 1,068.80 | 100.0% | ₹0 cr |
| 24 Aug '26 | 1,055.00 | 1,055.00 | 1,021.00 | 1,021.00 | −34.00 | −3.22% | 0.00 cr | 1,038.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 1,069.95 | 1,069.95 | 1,021.05 | 1,055.00 | +40.00 | +3.94% | 0.00 cr | 1,044.01 | 71.4% | ₹0 cr |
| 20 Aug '26 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | +33.05 | +3.37% | 0.00 cr | 1,010.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 990.00 | 990.00 | 970.10 | 981.95 | −47.05 | −4.57% | 0.00 cr | 980.55 | 66.7% | ₹0 cr |
| 13 Aug '26 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | −1.00 | −0.10% | 0.00 cr | 1,029.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 981.00 | 1,090.00 | 965.05 | 1,030.00 | +49.00 | +4.99% | 0.00 cr | 1,042.31 | 80.0% | ₹0 cr |
| 11 Aug '26 | 981.00 | 981.00 | 981.00 | 981.00 | −59.00 | −5.67% | 0.00 cr | 981.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | −10.30 | −0.98% | 0.00 cr | 1,040.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 1,002.00 | 1,070.00 | 1,002.00 | 1,050.30 | +80.30 | +8.28% | 0.00 cr | 1,035.08 | 90.9% | ₹0 cr |
| 05 Aug '26 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | −10.00 | −1.02% | 0.00 cr | 980.02 | 100.0% | ₹0 cr |
| 04 Aug '26 | 1,006.15 | 1,006.15 | 980.00 | 980.00 | −25.00 | −2.49% | 0.00 cr | 993.08 | 100.0% | ₹0 cr |
| 31 Jul '26 | 980.00 | 1,005.00 | 955.00 | 1,005.00 | +25.00 | +2.55% | 0.00 cr | 972.25 | 77.8% | ₹0 cr |
| 30 Jul '26 | 967.25 | 980.00 | 967.25 | 980.00 | +9.80 | +1.01% | 0.00 cr | 973.63 | 50.0% | ₹0 cr |
| 28 Jul '26 | 980.00 | 980.00 | 960.45 | 970.20 | −19.90 | −2.01% | 0.00 cr | 970.23 | 100.0% | ₹0 cr |
| 27 Jul '26 | 1,043.00 | 1,043.00 | 980.00 | 990.10 | +20.10 | +2.07% | 0.00 cr | 998.28 | 50.0% | ₹0 cr |
| 24 Jul '26 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | −30.00 | −3.00% | 0.00 cr | 980.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 1,000.00 | 1,045.00 | 1,000.00 | 1,000.00 | +17.00 | +1.73% | 0.00 cr | 1,017.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 1,005.00 | 1,005.00 | 983.00 | 983.00 | −19.55 | −1.95% | 0.00 cr | 994.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 1,005.00 | 1,050.00 | 1,002.55 | 1,002.55 | −52.45 | −4.97% | 0.00 cr | 1,031.51 | 100.0% | ₹0 cr |
| 20 Jul '26 | 1,043.95 | 1,080.00 | 1,043.95 | 1,055.00 | +55.00 | +5.50% | 0.00 cr | 1,059.56 | 93.8% | ₹0 cr |
| 17 Jul '26 | 1,013.00 | 1,015.00 | 1,000.00 | 1,000.00 | +29.95 | +3.09% | 0.00 cr | 1,010.74 | 100.0% | ₹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.
