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 | 1,267.30 | 1,305.00 | 1,255.90 | 1,291.80 | +22.00 | +1.73% | 0.00 cr | 1,289.73 | 67.5% | ₹3 cr |
| 03 Sep '26 | 1,259.90 | 1,284.80 | 1,247.50 | 1,269.80 | +19.40 | +1.55% | 0.00 cr | 1,269.28 | 66.9% | ₹2 cr |
| 02 Sep '26 | 1,259.90 | 1,264.30 | 1,242.50 | 1,250.40 | −5.80 | −0.46% | 0.00 cr | 1,252.02 | 61.9% | ₹2 cr |
| 01 Sep '26 | 1,300.00 | 1,300.00 | 1,246.40 | 1,256.20 | −36.30 | −2.81% | 0.00 cr | 1,266.25 | 69.4% | ₹2 cr |
| 31 Aug '26 | 1,275.00 | 1,295.70 | 1,256.80 | 1,292.50 | +19.10 | +1.50% | 0.00 cr | 1,274.99 | 63.0% | ₹1 cr |
| 28 Aug '26 | 1,294.70 | 1,298.60 | 1,265.00 | 1,273.40 | −12.00 | −0.93% | 0.00 cr | 1,275.00 | 55.4% | ₹1 cr |
| 27 Aug '26 | 1,265.40 | 1,292.80 | 1,255.00 | 1,285.40 | +27.50 | +2.19% | 0.00 cr | 1,276.29 | 51.7% | ₹3 cr |
| 26 Aug '26 | 1,289.90 | 1,292.80 | 1,251.10 | 1,257.90 | −20.60 | −1.61% | 0.00 cr | 1,267.52 | 56.7% | ₹2 cr |
| 25 Aug '26 | 1,265.00 | 1,285.00 | 1,260.10 | 1,278.50 | +19.40 | +1.54% | 0.00 cr | 1,273.63 | 61.7% | ₹1 cr |
| 24 Aug '26 | 1,278.40 | 1,289.60 | 1,241.10 | 1,259.10 | −19.30 | −1.51% | 0.00 cr | 1,258.53 | 51.5% | ₹4 cr |
| 21 Aug '26 | 1,293.90 | 1,293.90 | 1,272.10 | 1,278.40 | −15.40 | −1.19% | 0.00 cr | 1,281.83 | 59.1% | ₹1 cr |
| 20 Aug '26 | 1,310.00 | 1,310.00 | 1,279.40 | 1,293.80 | +12.40 | +0.97% | 0.00 cr | 1,289.94 | 62.2% | ₹1 cr |
| 19 Aug '26 | 1,297.00 | 1,322.40 | 1,273.10 | 1,281.40 | −3.30 | −0.26% | 0.00 cr | 1,290.00 | 55.4% | ₹3 cr |
| 18 Aug '26 | 1,310.90 | 1,310.90 | 1,260.00 | 1,284.70 | −2.30 | −0.18% | 0.00 cr | 1,278.15 | 38.6% | ₹5 cr |
| 17 Aug '26 | 1,354.90 | 1,357.00 | 1,273.00 | 1,287.00 | −43.30 | −3.25% | 0.00 cr | 1,300.24 | 47.7% | ₹4 cr |
| 14 Aug '26 | 1,330.00 | 1,338.20 | 1,302.20 | 1,330.30 | +17.40 | +1.33% | 0.00 cr | 1,321.46 | 41.1% | ₹5 cr |
| 13 Aug '26 | 1,256.10 | 1,349.80 | 1,256.10 | 1,312.90 | −196.60 | −13.02% | 0.02 cr | 1,313.18 | 40.6% | ₹30 cr |
| 12 Aug '26 | 1,492.40 | 1,575.00 | 1,475.00 | 1,509.50 | +27.80 | +1.88% | 0.01 cr | 1,526.30 | 52.8% | ₹13 cr |
| 11 Aug '26 | 1,423.00 | 1,515.00 | 1,395.10 | 1,481.70 | +74.60 | +5.30% | 0.01 cr | 1,465.67 | 46.3% | ₹13 cr |
| 10 Aug '26 | 1,401.20 | 1,430.00 | 1,396.00 | 1,407.10 | +5.90 | +0.42% | 0.00 cr | 1,409.66 | 60.7% | ₹3 cr |
| 07 Aug '26 | 1,428.00 | 1,428.00 | 1,364.10 | 1,401.20 | −8.50 | −0.60% | 0.00 cr | 1,390.17 | 53.0% | ₹2 cr |
| 06 Aug '26 | 1,405.40 | 1,428.90 | 1,401.00 | 1,409.70 | +4.30 | +0.31% | 0.00 cr | 1,408.97 | 71.3% | ₹2 cr |
| 05 Aug '26 | 1,352.10 | 1,433.00 | 1,352.10 | 1,405.40 | +32.00 | +2.33% | 0.00 cr | 1,390.05 | 56.7% | ₹3 cr |
| 04 Aug '26 | 1,380.90 | 1,391.50 | 1,366.40 | 1,373.40 | −8.00 | −0.58% | 0.00 cr | 1,378.02 | 67.8% | ₹1 cr |
| 03 Aug '26 | 1,363.90 | 1,390.00 | 1,354.60 | 1,381.40 | +32.10 | +2.38% | 0.00 cr | 1,372.15 | 54.4% | ₹2 cr |
| 31 Jul '26 | 1,321.00 | 1,366.60 | 1,321.00 | 1,349.30 | +36.10 | +2.75% | 0.00 cr | 1,346.97 | 50.5% | ₹2 cr |
| 30 Jul '26 | 1,333.00 | 1,342.90 | 1,310.00 | 1,313.20 | −13.30 | −1.00% | 0.00 cr | 1,322.91 | 62.2% | ₹1 cr |
| 29 Jul '26 | 1,354.60 | 1,388.40 | 1,316.80 | 1,326.50 | −28.10 | −2.07% | 0.00 cr | 1,335.19 | 60.4% | ₹3 cr |
| 28 Jul '26 | 1,387.70 | 1,392.90 | 1,343.10 | 1,354.60 | −26.20 | −1.90% | 0.00 cr | 1,360.23 | 62.6% | ₹1 cr |
| 27 Jul '26 | 1,349.90 | 1,446.40 | 1,336.40 | 1,380.80 | +52.00 | +3.91% | 0.00 cr | 1,393.30 | 41.5% | ₹4 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.
