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 | 1,023.50 | 1,023.50 | 962.50 | 999.90 | −15.50 | −1.53% | 0.03 cr | 990.60 | 37.6% | ₹33 cr |
| 03 Sep '26 | 1,015.90 | 1,040.00 | 1,001.90 | 1,015.40 | +11.00 | +1.10% | 0.01 cr | 1,012.57 | 35.7% | ₹5 cr |
| 02 Sep '26 | 1,026.50 | 1,040.00 | 1,001.80 | 1,004.40 | −20.20 | −1.97% | 0.01 cr | 1,015.25 | 47.9% | ₹5 cr |
| 01 Sep '26 | 1,028.10 | 1,031.80 | 1,018.00 | 1,024.60 | +2.90 | +0.28% | 0.00 cr | 1,022.73 | 55.9% | ₹5 cr |
| 31 Aug '26 | 1,018.80 | 1,041.70 | 1,008.90 | 1,021.70 | +2.40 | +0.24% | 0.01 cr | 1,022.92 | 44.0% | ₹7 cr |
| 28 Aug '26 | 1,030.00 | 1,035.40 | 1,015.10 | 1,019.30 | −9.90 | −0.96% | 0.01 cr | 1,027.21 | 54.9% | ₹6 cr |
| 27 Aug '26 | 1,045.00 | 1,050.10 | 1,027.00 | 1,029.20 | −16.00 | −1.53% | 0.01 cr | 1,033.56 | 51.9% | ₹6 cr |
| 26 Aug '26 | 1,052.00 | 1,068.10 | 1,041.60 | 1,045.20 | −6.40 | −0.61% | 0.00 cr | 1,050.02 | 43.3% | ₹3 cr |
| 25 Aug '26 | 1,072.00 | 1,074.50 | 1,045.70 | 1,051.60 | −16.60 | −1.55% | 0.00 cr | 1,057.73 | 54.1% | ₹5 cr |
| 24 Aug '26 | 1,082.00 | 1,094.90 | 1,063.00 | 1,068.20 | −13.90 | −1.28% | 0.00 cr | 1,076.40 | 43.9% | ₹5 cr |
| 21 Aug '26 | 1,093.60 | 1,101.60 | 1,076.30 | 1,082.10 | −13.40 | −1.22% | 0.00 cr | 1,088.68 | 40.6% | ₹5 cr |
| 20 Aug '26 | 1,081.40 | 1,107.00 | 1,063.30 | 1,095.50 | +29.60 | +2.78% | 0.01 cr | 1,084.97 | 40.7% | ₹10 cr |
| 19 Aug '26 | 1,095.00 | 1,111.80 | 1,061.20 | 1,065.90 | −35.80 | −3.25% | 0.01 cr | 1,079.98 | 52.2% | ₹7 cr |
| 18 Aug '26 | 1,101.90 | 1,114.90 | 1,079.00 | 1,101.70 | +0.50 | +0.05% | 0.01 cr | 1,095.10 | 37.5% | ₹6 cr |
| 17 Aug '26 | 1,057.90 | 1,114.00 | 1,050.10 | 1,101.20 | +40.60 | +3.83% | 0.01 cr | 1,087.39 | 49.8% | ₹10 cr |
| 14 Aug '26 | 1,064.00 | 1,069.10 | 1,028.00 | 1,060.60 | −27.90 | −2.56% | 0.01 cr | 1,055.06 | 45.3% | ₹11 cr |
| 13 Aug '26 | 1,076.20 | 1,119.40 | 1,052.10 | 1,088.50 | +18.90 | +1.77% | 0.01 cr | 1,092.02 | 44.2% | ₹16 cr |
| 12 Aug '26 | 1,050.00 | 1,074.00 | 1,037.70 | 1,069.60 | +20.50 | +1.95% | 0.01 cr | 1,057.23 | 50.0% | ₹9 cr |
| 11 Aug '26 | 1,035.00 | 1,058.00 | 1,022.00 | 1,049.10 | +11.60 | +1.12% | 0.01 cr | 1,038.00 | 52.5% | ₹11 cr |
| 10 Aug '26 | 1,061.00 | 1,078.10 | 1,030.00 | 1,037.50 | −26.80 | −2.52% | 0.01 cr | 1,047.97 | 48.5% | ₹13 cr |
| 07 Aug '26 | 1,071.10 | 1,085.00 | 1,058.00 | 1,064.30 | −11.70 | −1.09% | 0.01 cr | 1,069.97 | 43.8% | ₹6 cr |
| 06 Aug '26 | 1,094.10 | 1,102.30 | 1,072.40 | 1,076.00 | −18.90 | −1.73% | 0.01 cr | 1,081.34 | 48.6% | ₹11 cr |
| 05 Aug '26 | 1,126.80 | 1,165.00 | 1,076.90 | 1,094.90 | −31.90 | −2.83% | 0.02 cr | 1,120.22 | 39.1% | ₹23 cr |
| 04 Aug '26 | 1,195.00 | 1,207.60 | 1,110.10 | 1,126.80 | −29.80 | −2.58% | 0.03 cr | 1,143.74 | 35.4% | ₹39 cr |
| 03 Aug '26 | 1,192.00 | 1,225.00 | 1,126.30 | 1,156.60 | −27.20 | −2.30% | 0.03 cr | 1,169.13 | 48.0% | ₹30 cr |
| 31 Jul '26 | 1,209.90 | 1,209.90 | 1,159.90 | 1,183.80 | −21.15 | −1.76% | 0.03 cr | 1,182.43 | 45.5% | ₹34 cr |
| 30 Jul '26 | 1,202.95 | 1,228.65 | 1,195.25 | 1,204.95 | +2.00 | +0.17% | 0.02 cr | 1,209.69 | 53.7% | ₹19 cr |
| 29 Jul '26 | 1,180.00 | 1,229.90 | 1,170.00 | 1,202.95 | +18.60 | +1.57% | 0.01 cr | 1,208.71 | 47.8% | ₹12 cr |
| 28 Jul '26 | 1,224.95 | 1,225.75 | 1,178.55 | 1,184.35 | −27.75 | −2.29% | 0.01 cr | 1,198.82 | 45.2% | ₹8 cr |
| 27 Jul '26 | 1,212.00 | 1,243.00 | 1,195.00 | 1,212.10 | +2.70 | +0.22% | 0.01 cr | 1,213.75 | 51.2% | ₹16 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.
