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 | 1,035.10 | 1,045.00 | 1,026.10 | 1,031.40 | −3.50 | −0.34% | 0.00 cr | 1,033.31 | 57.7% | ₹0 cr |
| 03 Sep '26 | 1,032.00 | 1,045.00 | 1,025.10 | 1,034.90 | +7.50 | +0.73% | 0.00 cr | 1,031.19 | 71.0% | ₹0 cr |
| 02 Sep '26 | 1,018.00 | 1,035.10 | 1,010.00 | 1,027.40 | +11.90 | +1.17% | 0.00 cr | 1,026.58 | 55.6% | ₹1 cr |
| 01 Sep '26 | 1,053.00 | 1,053.00 | 1,004.50 | 1,015.50 | −30.65 | −2.93% | 0.00 cr | 1,026.98 | 68.5% | ₹1 cr |
| 31 Aug '26 | 1,036.05 | 1,062.95 | 1,025.10 | 1,046.15 | +15.30 | +1.48% | 0.00 cr | 1,039.59 | 52.3% | ₹1 cr |
| 28 Aug '26 | 1,046.00 | 1,048.50 | 1,025.20 | 1,030.85 | −10.75 | −1.03% | 0.00 cr | 1,035.61 | 60.4% | ₹1 cr |
| 27 Aug '26 | 1,039.75 | 1,050.00 | 1,034.55 | 1,041.60 | +1.85 | +0.18% | 0.00 cr | 1,042.03 | 58.0% | ₹1 cr |
| 26 Aug '26 | 1,065.50 | 1,073.00 | 1,032.50 | 1,039.75 | −17.50 | −1.66% | 0.00 cr | 1,047.85 | 61.4% | ₹1 cr |
| 25 Aug '26 | 1,081.70 | 1,093.95 | 1,050.50 | 1,057.25 | −15.40 | −1.44% | 0.00 cr | 1,070.91 | 48.6% | ₹2 cr |
| 24 Aug '26 | 1,089.00 | 1,107.90 | 1,060.00 | 1,072.65 | −16.35 | −1.50% | 0.00 cr | 1,080.09 | 54.0% | ₹2 cr |
| 21 Aug '26 | 1,120.00 | 1,126.55 | 1,073.85 | 1,089.00 | −25.50 | −2.29% | 0.00 cr | 1,095.86 | 46.9% | ₹3 cr |
| 20 Aug '26 | 1,133.25 | 1,139.50 | 1,096.00 | 1,114.50 | −18.75 | −1.65% | 0.01 cr | 1,110.11 | 16.1% | ₹12 cr |
| 19 Aug '26 | 991.05 | 1,148.55 | 990.90 | 1,133.25 | +148.05 | +15.03% | 0.11 cr | 1,112.56 | 7.3% | ₹117 cr |
| 18 Aug '26 | 995.65 | 997.45 | 981.05 | 985.20 | −5.35 | −0.54% | 0.00 cr | 987.09 | 63.9% | ₹0 cr |
| 17 Aug '26 | 1,013.65 | 1,022.95 | 976.00 | 990.55 | −23.10 | −2.28% | 0.00 cr | 991.84 | 65.2% | ₹1 cr |
| 14 Aug '26 | 1,035.00 | 1,035.00 | 974.35 | 1,013.65 | −25.70 | −2.47% | 0.00 cr | 997.28 | 61.9% | ₹3 cr |
| 13 Aug '26 | 1,035.05 | 1,069.00 | 1,025.00 | 1,039.35 | −11.65 | −1.11% | 0.00 cr | 1,054.93 | 71.5% | ₹1 cr |
| 12 Aug '26 | 1,034.40 | 1,060.00 | 1,022.65 | 1,051.00 | +16.60 | +1.60% | 0.00 cr | 1,038.85 | 69.3% | ₹1 cr |
| 11 Aug '26 | 1,017.45 | 1,040.00 | 1,011.00 | 1,034.40 | +22.00 | +2.17% | 0.00 cr | 1,027.96 | 60.9% | ₹1 cr |
| 10 Aug '26 | 1,031.00 | 1,040.95 | 1,010.00 | 1,012.40 | −16.60 | −1.61% | 0.00 cr | 1,020.65 | 73.0% | ₹0 cr |
| 07 Aug '26 | 1,034.00 | 1,039.10 | 1,023.60 | 1,029.00 | −0.55 | −0.05% | 0.00 cr | 1,030.59 | 70.0% | ₹0 cr |
| 06 Aug '26 | 1,046.00 | 1,049.00 | 1,025.15 | 1,029.55 | −12.05 | −1.16% | 0.00 cr | 1,034.86 | 60.3% | ₹0 cr |
| 05 Aug '26 | 1,049.00 | 1,052.60 | 1,026.85 | 1,041.60 | −9.00 | −0.86% | 0.00 cr | 1,040.38 | 56.1% | ₹0 cr |
| 04 Aug '26 | 1,002.00 | 1,060.00 | 1,002.00 | 1,050.60 | +28.90 | +2.83% | 0.00 cr | 1,038.72 | 63.9% | ₹2 cr |
| 03 Aug '26 | 991.20 | 1,041.10 | 987.05 | 1,021.70 | +35.40 | +3.59% | 0.00 cr | 1,010.49 | 72.5% | ₹1 cr |
| 31 Jul '26 | 994.85 | 998.60 | 984.55 | 986.30 | −8.65 | −0.87% | 0.00 cr | 989.66 | 65.3% | ₹0 cr |
| 30 Jul '26 | 991.30 | 1,000.00 | 978.00 | 994.95 | +3.60 | +0.36% | 0.00 cr | 991.44 | 69.1% | ₹1 cr |
| 29 Jul '26 | 987.00 | 999.75 | 979.00 | 991.35 | +6.70 | +0.68% | 0.00 cr | 990.82 | 65.9% | ₹1 cr |
| 28 Jul '26 | 980.00 | 999.00 | 976.00 | 984.65 | +2.50 | +0.25% | 0.00 cr | 987.55 | 64.4% | ₹2 cr |
| 27 Jul '26 | 940.90 | 997.95 | 927.00 | 982.15 | +50.00 | +5.36% | 0.00 cr | 974.14 | 53.7% | ₹3 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.
