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 | 1,360.40 | 1,378.00 | 1,340.00 | 1,369.70 | +16.10 | +1.19% | 0.10 cr | 1,363.73 | 48.5% | ₹142 cr |
| 03 Sep '26 | 1,313.60 | 1,360.00 | 1,313.10 | 1,353.60 | +48.00 | +3.68% | 0.13 cr | 1,343.26 | 53.0% | ₹173 cr |
| 02 Sep '26 | 1,322.10 | 1,328.00 | 1,303.00 | 1,305.60 | −20.00 | −1.51% | 0.05 cr | 1,310.83 | 57.8% | ₹62 cr |
| 01 Sep '26 | 1,304.80 | 1,338.00 | 1,304.80 | 1,325.60 | +23.80 | +1.83% | 0.07 cr | 1,325.38 | 45.5% | ₹96 cr |
| 31 Aug '26 | 1,340.00 | 1,343.80 | 1,294.00 | 1,301.80 | −37.80 | −2.82% | 0.14 cr | 1,306.58 | 63.8% | ₹179 cr |
| 28 Aug '26 | 1,324.90 | 1,363.00 | 1,321.20 | 1,339.60 | +22.40 | +1.70% | 0.14 cr | 1,342.65 | 35.0% | ₹192 cr |
| 27 Aug '26 | 1,334.00 | 1,341.80 | 1,311.50 | 1,317.20 | −15.00 | −1.13% | 0.07 cr | 1,324.63 | 52.3% | ₹86 cr |
| 26 Aug '26 | 1,348.80 | 1,348.80 | 1,326.60 | 1,332.20 | −10.40 | −0.77% | 0.06 cr | 1,333.86 | 45.5% | ₹81 cr |
| 25 Aug '26 | 1,349.00 | 1,380.00 | 1,338.00 | 1,342.60 | +9.60 | +0.72% | 0.24 cr | 1,358.05 | 29.2% | ₹332 cr |
| 24 Aug '26 | 1,320.00 | 1,346.00 | 1,318.00 | 1,333.00 | +21.70 | +1.65% | 0.07 cr | 1,330.17 | 47.7% | ₹88 cr |
| 21 Aug '26 | 1,298.90 | 1,329.80 | 1,291.50 | 1,311.30 | +12.30 | +0.95% | 0.06 cr | 1,314.77 | 46.0% | ₹84 cr |
| 20 Aug '26 | 1,315.50 | 1,315.70 | 1,291.50 | 1,299.00 | −16.50 | −1.25% | 0.05 cr | 1,299.92 | 49.6% | ₹59 cr |
| 19 Aug '26 | 1,329.90 | 1,342.00 | 1,308.00 | 1,315.50 | +12.60 | +0.97% | 0.14 cr | 1,322.85 | 31.0% | ₹190 cr |
| 18 Aug '26 | 1,274.00 | 1,326.00 | 1,269.10 | 1,302.90 | +28.00 | +2.20% | 0.10 cr | 1,309.25 | 36.5% | ₹134 cr |
| 17 Aug '26 | 1,281.10 | 1,299.40 | 1,261.00 | 1,274.90 | −9.60 | −0.75% | 0.07 cr | 1,273.77 | 49.7% | ₹87 cr |
| 14 Aug '26 | 1,309.00 | 1,310.00 | 1,274.10 | 1,284.50 | −14.30 | −1.10% | 0.05 cr | 1,284.47 | 50.5% | ₹66 cr |
| 13 Aug '26 | 1,280.10 | 1,311.00 | 1,267.00 | 1,298.80 | +16.90 | +1.32% | 0.06 cr | 1,281.39 | 52.4% | ₹74 cr |
| 12 Aug '26 | 1,292.00 | 1,297.70 | 1,276.30 | 1,281.90 | −10.70 | −0.83% | 0.05 cr | 1,285.05 | 55.7% | ₹67 cr |
| 11 Aug '26 | 1,330.00 | 1,330.00 | 1,285.70 | 1,292.60 | −37.00 | −2.78% | 0.12 cr | 1,297.72 | 54.0% | ₹151 cr |
| 10 Aug '26 | 1,343.90 | 1,344.50 | 1,316.00 | 1,329.60 | −12.20 | −0.91% | 0.07 cr | 1,327.15 | 47.3% | ₹89 cr |
| 07 Aug '26 | 1,350.10 | 1,362.70 | 1,332.50 | 1,341.80 | −11.10 | −0.82% | 0.08 cr | 1,343.98 | 42.7% | ₹105 cr |
| 06 Aug '26 | 1,408.90 | 1,408.90 | 1,346.20 | 1,352.90 | −51.80 | −3.69% | 0.19 cr | 1,357.11 | 46.7% | ₹264 cr |
| 05 Aug '26 | 1,450.00 | 1,459.90 | 1,398.30 | 1,404.70 | −30.20 | −2.10% | 0.10 cr | 1,418.03 | 38.0% | ₹143 cr |
| 04 Aug '26 | 1,590.30 | 1,598.90 | 1,428.00 | 1,434.90 | +36.50 | +2.61% | 0.86 cr | 1,473.95 | 23.1% | ₹1,261 cr |
| 03 Aug '26 | 1,358.00 | 1,412.20 | 1,358.00 | 1,398.40 | +48.00 | +3.55% | 0.06 cr | 1,401.72 | 50.2% | ₹84 cr |
| 31 Jul '26 | 1,380.00 | 1,383.00 | 1,345.90 | 1,350.40 | −20.90 | −1.52% | 0.05 cr | 1,359.79 | 61.7% | ₹67 cr |
| 30 Jul '26 | 1,374.00 | 1,399.90 | 1,360.50 | 1,371.30 | +0.60 | +0.04% | 0.03 cr | 1,372.19 | 48.1% | ₹43 cr |
| 29 Jul '26 | 1,388.10 | 1,391.70 | 1,356.10 | 1,370.70 | −6.70 | −0.49% | 0.03 cr | 1,373.01 | 54.4% | ₹40 cr |
| 28 Jul '26 | 1,398.00 | 1,402.70 | 1,370.00 | 1,377.40 | −21.20 | −1.52% | 0.03 cr | 1,384.69 | 56.5% | ₹44 cr |
| 27 Jul '26 | 1,439.00 | 1,440.00 | 1,386.30 | 1,398.60 | −39.30 | −2.73% | 0.05 cr | 1,401.51 | 54.9% | ₹69 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.
