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 | 1,073.50 | 1,175.00 | 1,073.50 | 1,147.90 | +74.40 | +6.93% | 0.10 cr | 1,146.29 | 25.8% | ₹120 cr |
| 03 Sep '26 | 1,079.00 | 1,096.20 | 1,062.70 | 1,073.50 | +3.50 | +0.33% | 0.01 cr | 1,075.22 | 54.3% | ₹12 cr |
| 02 Sep '26 | 1,080.00 | 1,089.60 | 1,050.10 | 1,070.00 | −13.80 | −1.27% | 0.02 cr | 1,065.46 | 50.5% | ₹18 cr |
| 01 Sep '26 | 1,047.00 | 1,109.00 | 1,024.80 | 1,083.80 | +41.35 | +3.97% | 0.04 cr | 1,081.31 | 43.1% | ₹43 cr |
| 31 Aug '26 | 1,026.05 | 1,074.00 | 1,011.05 | 1,042.45 | +15.75 | +1.53% | 0.03 cr | 1,050.12 | 50.8% | ₹29 cr |
| 28 Aug '26 | 1,030.00 | 1,043.00 | 1,015.00 | 1,026.70 | +1.55 | +0.15% | 0.01 cr | 1,029.75 | 49.3% | ₹6 cr |
| 27 Aug '26 | 1,014.00 | 1,040.70 | 1,013.30 | 1,025.15 | +7.75 | +0.76% | 0.01 cr | 1,028.68 | 56.5% | ₹10 cr |
| 26 Aug '26 | 1,008.00 | 1,033.70 | 1,005.00 | 1,017.40 | +12.50 | +1.24% | 0.01 cr | 1,019.52 | 53.1% | ₹13 cr |
| 25 Aug '26 | 981.00 | 1,013.80 | 981.00 | 1,004.90 | +15.60 | +1.58% | 0.01 cr | 999.92 | 51.7% | ₹10 cr |
| 24 Aug '26 | 1,024.80 | 1,024.80 | 983.95 | 989.30 | −33.05 | −3.23% | 0.01 cr | 1,002.90 | 59.8% | ₹8 cr |
| 21 Aug '26 | 1,018.30 | 1,030.50 | 1,002.15 | 1,022.35 | +4.15 | +0.41% | 0.01 cr | 1,020.70 | 61.6% | ₹14 cr |
| 20 Aug '26 | 1,030.00 | 1,031.20 | 1,014.00 | 1,018.20 | −1.65 | −0.16% | 0.01 cr | 1,021.40 | 57.3% | ₹10 cr |
| 19 Aug '26 | 1,032.00 | 1,042.00 | 1,010.25 | 1,019.85 | −11.40 | −1.11% | 0.01 cr | 1,022.89 | 56.9% | ₹10 cr |
| 18 Aug '26 | 1,053.00 | 1,059.00 | 1,020.00 | 1,031.25 | −25.30 | −2.39% | 0.02 cr | 1,038.34 | 54.4% | ₹19 cr |
| 17 Aug '26 | 1,065.00 | 1,079.40 | 1,041.30 | 1,056.55 | +8.30 | +0.79% | 0.03 cr | 1,060.36 | 56.2% | ₹34 cr |
| 14 Aug '26 | 1,015.00 | 1,053.80 | 997.05 | 1,048.25 | +35.35 | +3.49% | 0.03 cr | 1,033.03 | 52.1% | ₹35 cr |
| 13 Aug '26 | 997.30 | 1,019.80 | 987.00 | 1,012.90 | +15.60 | +1.56% | 0.02 cr | 1,007.98 | 43.0% | ₹20 cr |
| 12 Aug '26 | 1,003.80 | 1,008.30 | 988.00 | 997.30 | −6.50 | −0.65% | 0.01 cr | 996.39 | 46.0% | ₹9 cr |
| 11 Aug '26 | 985.00 | 1,015.50 | 984.20 | 1,003.80 | +10.20 | +1.03% | 0.02 cr | 1,002.46 | 47.2% | ₹17 cr |
| 10 Aug '26 | 987.40 | 995.90 | 963.00 | 993.60 | +6.30 | +0.64% | 0.03 cr | 978.18 | 38.7% | ₹27 cr |
| 07 Aug '26 | 980.00 | 1,002.00 | 944.40 | 987.30 | +7.45 | +0.76% | 0.08 cr | 974.66 | 24.8% | ₹82 cr |
| 06 Aug '26 | 865.00 | 1,028.50 | 850.90 | 979.85 | +122.75 | +14.32% | 0.62 cr | 975.35 | 13.8% | ₹605 cr |
| 05 Aug '26 | 856.65 | 867.20 | 845.00 | 857.10 | +9.40 | +1.11% | 0.01 cr | 859.00 | 59.8% | ₹8 cr |
| 04 Aug '26 | 857.00 | 857.45 | 841.00 | 847.70 | −10.75 | −1.25% | 0.01 cr | 848.67 | 61.1% | ₹4 cr |
| 03 Aug '26 | 855.00 | 875.95 | 851.00 | 858.45 | −5.95 | −0.69% | 0.01 cr | 860.87 | 55.7% | ₹6 cr |
| 31 Jul '26 | 818.50 | 868.50 | 810.00 | 864.40 | +50.10 | +6.15% | 0.02 cr | 851.25 | 59.0% | ₹18 cr |
| 30 Jul '26 | 805.00 | 818.90 | 796.50 | 814.30 | +10.65 | +1.33% | 0.00 cr | 806.29 | 56.1% | ₹4 cr |
| 29 Jul '26 | 814.45 | 818.40 | 802.50 | 803.65 | −2.15 | −0.27% | 0.00 cr | 808.19 | 66.7% | ₹3 cr |
| 28 Jul '26 | 825.00 | 827.75 | 803.30 | 805.80 | −24.95 | −3.00% | 0.01 cr | 811.94 | 61.9% | ₹5 cr |
| 27 Jul '26 | 816.00 | 837.70 | 812.05 | 830.75 | +22.70 | +2.81% | 0.01 cr | 825.00 | 55.5% | ₹9 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.
