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 | 1,223.50 | 1,254.90 | 1,211.00 | 1,220.20 | −52.70 | −4.14% | 0.15 cr | 1,236.17 | 42.0% | ₹184 cr |
| 03 Sep '26 | 1,197.20 | 1,279.80 | 1,197.20 | 1,272.90 | +81.70 | +6.86% | 0.18 cr | 1,256.20 | 22.7% | ₹227 cr |
| 02 Sep '26 | 1,232.30 | 1,235.50 | 1,186.50 | 1,191.20 | −57.10 | −4.57% | 0.06 cr | 1,204.44 | 39.7% | ₹78 cr |
| 01 Sep '26 | 1,260.00 | 1,266.40 | 1,224.40 | 1,248.30 | +1.15 | +0.09% | 0.06 cr | 1,245.59 | 34.5% | ₹80 cr |
| 31 Aug '26 | 1,300.00 | 1,300.00 | 1,236.25 | 1,247.15 | −50.75 | −3.91% | 0.11 cr | 1,255.49 | 43.3% | ₹142 cr |
| 28 Aug '26 | 1,298.00 | 1,308.15 | 1,283.10 | 1,297.90 | +6.75 | +0.52% | 0.04 cr | 1,295.16 | 40.5% | ₹57 cr |
| 27 Aug '26 | 1,280.00 | 1,315.00 | 1,270.00 | 1,291.15 | +4.80 | +0.37% | 0.07 cr | 1,291.76 | 32.4% | ₹89 cr |
| 26 Aug '26 | 1,269.00 | 1,295.45 | 1,261.45 | 1,286.35 | +26.50 | +2.10% | 0.04 cr | 1,282.67 | 38.3% | ₹48 cr |
| 25 Aug '26 | 1,291.90 | 1,291.90 | 1,244.70 | 1,259.85 | −31.75 | −2.46% | 0.03 cr | 1,262.89 | 40.8% | ₹43 cr |
| 24 Aug '26 | 1,271.30 | 1,307.50 | 1,263.95 | 1,291.60 | +31.10 | +2.47% | 0.08 cr | 1,287.69 | 30.7% | ₹99 cr |
| 21 Aug '26 | 1,293.00 | 1,297.85 | 1,255.15 | 1,260.50 | −30.70 | −2.38% | 0.05 cr | 1,272.13 | 43.0% | ₹70 cr |
| 20 Aug '26 | 1,313.70 | 1,331.00 | 1,250.00 | 1,291.20 | −22.50 | −1.71% | 0.05 cr | 1,307.29 | 34.9% | ₹67 cr |
| 19 Aug '26 | 1,329.10 | 1,329.10 | 1,265.95 | 1,313.70 | −15.65 | −1.18% | 0.08 cr | 1,288.42 | 29.7% | ₹101 cr |
| 18 Aug '26 | 1,320.85 | 1,339.30 | 1,300.30 | 1,329.35 | +8.50 | +0.64% | 0.09 cr | 1,321.72 | 34.0% | ₹117 cr |
| 17 Aug '26 | 1,252.10 | 1,327.75 | 1,252.10 | 1,320.85 | +74.00 | +5.93% | 0.23 cr | 1,305.19 | 27.7% | ₹305 cr |
| 14 Aug '26 | 1,249.30 | 1,283.95 | 1,231.65 | 1,246.85 | −2.45 | −0.20% | 0.13 cr | 1,257.20 | 28.1% | ₹160 cr |
| 13 Aug '26 | 1,272.00 | 1,282.00 | 1,240.00 | 1,249.30 | −30.75 | −2.40% | 0.16 cr | 1,258.25 | 25.2% | ₹207 cr |
| 12 Aug '26 | 1,240.00 | 1,374.00 | 1,233.00 | 1,280.05 | +72.20 | +5.98% | 2.02 cr | 1,316.02 | 10.2% | ₹2,652 cr |
| 11 Aug '26 | 1,070.00 | 1,224.50 | 1,052.65 | 1,207.85 | +149.80 | +14.16% | 0.88 cr | 1,181.43 | 16.6% | ₹1,044 cr |
| 10 Aug '26 | 1,024.65 | 1,068.00 | 1,010.45 | 1,058.05 | +33.40 | +3.26% | 0.06 cr | 1,054.23 | 39.2% | ₹63 cr |
| 07 Aug '26 | 1,040.00 | 1,040.00 | 1,017.00 | 1,024.65 | −10.10 | −0.98% | 0.02 cr | 1,028.48 | 45.8% | ₹19 cr |
| 06 Aug '26 | 1,010.00 | 1,042.85 | 1,003.35 | 1,034.75 | +31.40 | +3.13% | 0.05 cr | 1,030.22 | 48.9% | ₹52 cr |
| 05 Aug '26 | 995.50 | 1,012.90 | 994.00 | 1,003.35 | +10.10 | +1.02% | 0.03 cr | 1,004.28 | 49.5% | ₹27 cr |
| 04 Aug '26 | 999.00 | 1,005.90 | 989.15 | 993.25 | −4.80 | −0.48% | 0.02 cr | 999.41 | 54.9% | ₹18 cr |
| 03 Aug '26 | 991.00 | 1,006.00 | 988.00 | 998.05 | +10.45 | +1.06% | 0.02 cr | 998.50 | 51.1% | ₹20 cr |
| 31 Jul '26 | 973.00 | 1,005.40 | 973.00 | 987.60 | +14.60 | +1.50% | 0.02 cr | 992.32 | 36.9% | ₹22 cr |
| 30 Jul '26 | 984.60 | 984.90 | 967.00 | 973.00 | −11.90 | −1.21% | 0.01 cr | 973.70 | 55.7% | ₹11 cr |
| 29 Jul '26 | 978.90 | 989.40 | 973.90 | 984.90 | +11.80 | +1.21% | 0.01 cr | 982.53 | 53.0% | ₹14 cr |
| 28 Jul '26 | 1,006.60 | 1,007.90 | 971.00 | 973.10 | −25.50 | −2.55% | 0.02 cr | 981.75 | 54.1% | ₹20 cr |
| 27 Jul '26 | 999.90 | 1,015.00 | 992.40 | 998.60 | −0.30 | −0.03% | 0.02 cr | 1,001.38 | 41.0% | ₹21 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.
