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 | 1,157.80 | 1,187.20 | 1,152.00 | 1,163.50 | +9.20 | +0.80% | 0.01 cr | 1,170.87 | 30.9% | ₹7 cr |
| 03 Sep '26 | 1,139.00 | 1,161.40 | 1,139.00 | 1,154.30 | +15.50 | +1.36% | 0.01 cr | 1,150.53 | 37.6% | ₹6 cr |
| 02 Sep '26 | 1,152.90 | 1,152.90 | 1,135.00 | 1,138.80 | −14.10 | −1.22% | 0.00 cr | 1,139.95 | 42.1% | ₹5 cr |
| 01 Sep '26 | 1,134.90 | 1,215.90 | 1,128.50 | 1,152.90 | +18.40 | +1.62% | 0.05 cr | 1,175.24 | 14.9% | ₹55 cr |
| 31 Aug '26 | 1,167.50 | 1,167.50 | 1,129.90 | 1,134.50 | −33.00 | −2.83% | 0.01 cr | 1,141.21 | 49.5% | ₹8 cr |
| 28 Aug '26 | 1,163.60 | 1,175.70 | 1,146.10 | 1,167.50 | +17.00 | +1.48% | 0.01 cr | 1,163.38 | 44.5% | ₹8 cr |
| 27 Aug '26 | 1,140.00 | 1,166.60 | 1,125.10 | 1,150.50 | +12.50 | +1.10% | 0.01 cr | 1,147.22 | 33.9% | ₹9 cr |
| 26 Aug '26 | 1,168.20 | 1,173.40 | 1,132.00 | 1,138.00 | −27.90 | −2.39% | 0.01 cr | 1,148.66 | 40.9% | ₹12 cr |
| 25 Aug '26 | 1,180.00 | 1,181.00 | 1,131.30 | 1,165.90 | −18.60 | −1.57% | 0.03 cr | 1,150.67 | 26.3% | ₹35 cr |
| 24 Aug '26 | 1,230.00 | 1,250.00 | 1,171.10 | 1,184.50 | −45.50 | −3.70% | 0.02 cr | 1,210.96 | 40.4% | ₹24 cr |
| 21 Aug '26 | 1,223.40 | 1,234.30 | 1,220.10 | 1,230.00 | +6.60 | +0.54% | 0.00 cr | 1,228.74 | 55.0% | ₹4 cr |
| 20 Aug '26 | 1,214.90 | 1,243.90 | 1,204.50 | 1,223.40 | +5.40 | +0.44% | 0.02 cr | 1,226.40 | 53.0% | ₹22 cr |
| 19 Aug '26 | 1,224.60 | 1,229.80 | 1,205.80 | 1,218.00 | −11.90 | −0.97% | 0.00 cr | 1,215.05 | 44.3% | ₹6 cr |
| 18 Aug '26 | 1,225.00 | 1,245.10 | 1,189.70 | 1,229.90 | +6.90 | +0.56% | 0.02 cr | 1,217.63 | 44.3% | ₹24 cr |
| 17 Aug '26 | 1,225.80 | 1,263.40 | 1,199.00 | 1,223.00 | −29.50 | −2.36% | 0.02 cr | 1,219.71 | 27.8% | ₹28 cr |
| 14 Aug '26 | 1,256.10 | 1,283.10 | 1,241.00 | 1,252.50 | −3.10 | −0.25% | 0.01 cr | 1,259.25 | 37.2% | ₹8 cr |
| 13 Aug '26 | 1,235.20 | 1,284.70 | 1,210.00 | 1,255.60 | +20.40 | +1.65% | 0.05 cr | 1,250.27 | 15.3% | ₹60 cr |
| 12 Aug '26 | 1,304.80 | 1,305.00 | 1,219.10 | 1,235.20 | −54.60 | −4.23% | 0.01 cr | 1,256.22 | 46.9% | ₹15 cr |
| 11 Aug '26 | 1,308.90 | 1,310.10 | 1,280.30 | 1,289.80 | −2.40 | −0.19% | 0.00 cr | 1,288.28 | 53.4% | ₹5 cr |
| 10 Aug '26 | 1,301.00 | 1,309.40 | 1,289.00 | 1,292.20 | −19.30 | −1.47% | 0.00 cr | 1,299.11 | 51.2% | ₹5 cr |
| 07 Aug '26 | 1,300.20 | 1,327.40 | 1,291.00 | 1,311.50 | +6.70 | +0.51% | 0.00 cr | 1,311.11 | 38.7% | ₹6 cr |
| 06 Aug '26 | 1,326.90 | 1,333.70 | 1,300.10 | 1,304.80 | −15.60 | −1.18% | 0.00 cr | 1,315.80 | 48.7% | ₹4 cr |
| 05 Aug '26 | 1,320.00 | 1,349.90 | 1,305.10 | 1,320.40 | +11.60 | +0.89% | 0.02 cr | 1,324.29 | 69.0% | ₹25 cr |
| 04 Aug '26 | 1,337.50 | 1,344.50 | 1,302.20 | 1,308.80 | −28.30 | −2.12% | 0.01 cr | 1,324.33 | 49.1% | ₹8 cr |
| 03 Aug '26 | 1,326.00 | 1,352.90 | 1,319.20 | 1,337.10 | +19.50 | +1.48% | 0.01 cr | 1,338.88 | 42.1% | ₹11 cr |
| 31 Jul '26 | 1,309.90 | 1,323.80 | 1,304.50 | 1,317.60 | +8.20 | +0.63% | 0.00 cr | 1,316.41 | 47.7% | ₹6 cr |
| 30 Jul '26 | 1,285.70 | 1,319.90 | 1,272.10 | 1,309.40 | +16.10 | +1.24% | 0.01 cr | 1,297.78 | 40.5% | ₹11 cr |
| 29 Jul '26 | 1,309.20 | 1,325.20 | 1,290.00 | 1,293.30 | −15.90 | −1.21% | 0.01 cr | 1,300.52 | 43.6% | ₹8 cr |
| 28 Jul '26 | 1,332.90 | 1,372.90 | 1,304.20 | 1,309.20 | −23.70 | −1.78% | 0.01 cr | 1,330.55 | 59.9% | ₹19 cr |
| 27 Jul '26 | 1,332.20 | 1,352.50 | 1,328.00 | 1,332.90 | +0.70 | +0.05% | 0.01 cr | 1,339.97 | 41.9% | ₹8 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.
