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 | 1,036.10 | 1,038.90 | 1,015.20 | 1,024.00 | −2.20 | −0.21% | 0.00 cr | 1,026.01 | 55.2% | ₹2 cr |
| 03 Sep '26 | 1,055.00 | 1,065.00 | 1,020.00 | 1,026.20 | −14.30 | −1.37% | 0.00 cr | 1,043.67 | 46.4% | ₹3 cr |
| 02 Sep '26 | 1,015.30 | 1,047.80 | 1,002.00 | 1,040.50 | +30.90 | +3.06% | 0.00 cr | 1,031.86 | 44.8% | ₹4 cr |
| 01 Sep '26 | 1,018.10 | 1,034.50 | 1,000.10 | 1,009.60 | −15.80 | −1.54% | 0.00 cr | 1,012.81 | 58.8% | ₹3 cr |
| 31 Aug '26 | 1,034.20 | 1,048.90 | 1,014.60 | 1,025.40 | −8.80 | −0.85% | 0.00 cr | 1,029.16 | 39.2% | ₹3 cr |
| 28 Aug '26 | 1,048.00 | 1,049.90 | 1,019.10 | 1,034.20 | −5.60 | −0.54% | 0.00 cr | 1,029.95 | 53.5% | ₹4 cr |
| 27 Aug '26 | 1,045.00 | 1,075.00 | 1,012.00 | 1,039.80 | −0.80 | −0.08% | 0.00 cr | 1,043.77 | 43.3% | ₹2 cr |
| 26 Aug '26 | 1,092.70 | 1,104.30 | 1,031.50 | 1,040.60 | −36.00 | −3.34% | 0.01 cr | 1,054.29 | 49.8% | ₹6 cr |
| 25 Aug '26 | 1,093.00 | 1,093.00 | 1,060.20 | 1,076.60 | −17.30 | −1.58% | 0.00 cr | 1,071.98 | 47.9% | ₹2 cr |
| 24 Aug '26 | 1,098.00 | 1,105.60 | 1,052.10 | 1,093.90 | +4.60 | +0.42% | 0.00 cr | 1,071.67 | 46.2% | ₹5 cr |
| 21 Aug '26 | 1,029.70 | 1,122.00 | 1,029.70 | 1,089.30 | +59.70 | +5.80% | 0.01 cr | 1,095.63 | 25.5% | ₹16 cr |
| 20 Aug '26 | 1,032.90 | 1,040.90 | 1,004.00 | 1,029.60 | +12.00 | +1.18% | 0.00 cr | 1,021.21 | 50.6% | ₹4 cr |
| 19 Aug '26 | 1,065.00 | 1,068.10 | 1,011.60 | 1,017.60 | −42.00 | −3.96% | 0.00 cr | 1,023.47 | 51.0% | ₹3 cr |
| 18 Aug '26 | 1,018.00 | 1,067.90 | 1,010.10 | 1,059.60 | +41.60 | +4.09% | 0.01 cr | 1,042.26 | 46.0% | ₹5 cr |
| 17 Aug '26 | 1,000.60 | 1,027.60 | 999.10 | 1,018.00 | +17.40 | +1.74% | 0.00 cr | 1,014.26 | 49.1% | ₹3 cr |
| 14 Aug '26 | 1,020.00 | 1,027.80 | 995.00 | 1,000.60 | −23.90 | −2.33% | 0.00 cr | 1,004.68 | 57.6% | ₹2 cr |
| 13 Aug '26 | 998.20 | 1,044.00 | 998.10 | 1,024.50 | +30.90 | +3.11% | 0.01 cr | 1,027.51 | 46.8% | ₹6 cr |
| 12 Aug '26 | 1,006.40 | 1,030.00 | 988.20 | 993.60 | −12.80 | −1.27% | 0.00 cr | 1,002.46 | 52.3% | ₹3 cr |
| 11 Aug '26 | 985.80 | 1,034.00 | 983.10 | 1,006.40 | +9.40 | +0.94% | 0.01 cr | 1,017.24 | 51.2% | ₹5 cr |
| 10 Aug '26 | 975.00 | 1,012.80 | 961.10 | 997.00 | −39.40 | −3.80% | 0.01 cr | 988.52 | 46.1% | ₹14 cr |
| 07 Aug '26 | 1,127.40 | 1,127.40 | 1,026.60 | 1,036.40 | −125.80 | −10.82% | 0.02 cr | 1,052.68 | 39.3% | ₹22 cr |
| 06 Aug '26 | 1,135.00 | 1,184.00 | 1,115.80 | 1,162.20 | +37.70 | +3.35% | 0.01 cr | 1,152.38 | 40.8% | ₹7 cr |
| 05 Aug '26 | 1,108.10 | 1,147.00 | 1,107.20 | 1,124.50 | +21.80 | +1.98% | 0.00 cr | 1,129.23 | 39.1% | ₹3 cr |
| 04 Aug '26 | 1,090.00 | 1,113.00 | 1,081.00 | 1,102.70 | +12.20 | +1.12% | 0.00 cr | 1,096.46 | 55.0% | ₹2 cr |
| 03 Aug '26 | 1,100.90 | 1,120.60 | 1,067.60 | 1,090.50 | −3.40 | −0.31% | 0.00 cr | 1,101.14 | 58.4% | ₹3 cr |
| 31 Jul '26 | 1,056.00 | 1,100.00 | 1,042.10 | 1,093.90 | +39.80 | +3.78% | 0.00 cr | 1,080.52 | 47.9% | ₹4 cr |
| 30 Jul '26 | 1,074.70 | 1,074.80 | 1,045.00 | 1,054.10 | −20.60 | −1.92% | 0.00 cr | 1,055.26 | 55.6% | ₹3 cr |
| 29 Jul '26 | 1,098.00 | 1,125.00 | 1,065.00 | 1,074.70 | −24.90 | −2.26% | 0.01 cr | 1,091.32 | 46.0% | ₹9 cr |
| 28 Jul '26 | 1,165.00 | 1,171.50 | 1,090.10 | 1,099.60 | −64.60 | −5.55% | 0.00 cr | 1,119.24 | 43.8% | ₹5 cr |
| 27 Jul '26 | 1,151.90 | 1,192.00 | 1,147.20 | 1,164.20 | +17.90 | +1.56% | 0.00 cr | 1,170.17 | 39.4% | ₹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.
