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 | 980.00 | 999.40 | 971.50 | 977.65 | −2.35 | −0.24% | 0.00 cr | 980.44 | 94.1% | ₹0 cr |
| 03 Sep '26 | 968.05 | 980.00 | 966.00 | 980.00 | +14.50 | +1.50% | 0.00 cr | 970.63 | 56.1% | ₹0 cr |
| 02 Sep '26 | 980.00 | 980.55 | 960.00 | 965.50 | −9.75 | −1.00% | 0.00 cr | 969.67 | 65.0% | ₹0 cr |
| 01 Sep '26 | 985.05 | 1,000.00 | 972.00 | 975.25 | −21.40 | −2.15% | 0.00 cr | 983.08 | 59.4% | ₹0 cr |
| 31 Aug '26 | 964.20 | 1,035.00 | 964.20 | 996.65 | +5.05 | +0.51% | 0.00 cr | 999.88 | 89.1% | ₹0 cr |
| 28 Aug '26 | 1,012.00 | 1,012.00 | 980.50 | 991.60 | −4.30 | −0.43% | 0.00 cr | 995.96 | 75.2% | ₹0 cr |
| 27 Aug '26 | 992.00 | 1,012.15 | 985.00 | 995.90 | −21.25 | −2.09% | 0.00 cr | 995.74 | 66.6% | ₹0 cr |
| 26 Aug '26 | 1,054.00 | 1,054.00 | 980.00 | 1,017.15 | +50.00 | +5.17% | 0.00 cr | 1,024.29 | 53.7% | ₹0 cr |
| 25 Aug '26 | 959.50 | 968.00 | 936.90 | 967.15 | +12.70 | +1.33% | 0.00 cr | 962.72 | 79.2% | ₹0 cr |
| 24 Aug '26 | 926.00 | 960.00 | 926.00 | 954.45 | +27.45 | +2.96% | 0.00 cr | 951.04 | 93.2% | ₹0 cr |
| 21 Aug '26 | 926.00 | 936.40 | 926.00 | 927.00 | −11.65 | −1.24% | 0.00 cr | 928.04 | 59.4% | ₹0 cr |
| 20 Aug '26 | 924.20 | 988.95 | 924.15 | 938.65 | +23.65 | +2.58% | 0.00 cr | 940.72 | 73.5% | ₹0 cr |
| 19 Aug '26 | 931.40 | 931.40 | 908.15 | 915.00 | −29.00 | −3.07% | 0.00 cr | 922.28 | 80.0% | ₹0 cr |
| 18 Aug '26 | 953.80 | 953.80 | 935.40 | 944.00 | −9.80 | −1.03% | 0.00 cr | 939.32 | 64.4% | ₹0 cr |
| 17 Aug '26 | 1,039.95 | 1,039.95 | 953.00 | 953.80 | −4.25 | −0.44% | 0.00 cr | 976.88 | 70.0% | ₹0 cr |
| 14 Aug '26 | 926.90 | 978.00 | 903.40 | 958.05 | +31.05 | +3.35% | 0.00 cr | 936.89 | 77.0% | ₹0 cr |
| 13 Aug '26 | 927.00 | 939.00 | 927.00 | 927.00 | +7.40 | +0.80% | 0.00 cr | 933.66 | 95.5% | ₹0 cr |
| 12 Aug '26 | 895.00 | 991.00 | 895.00 | 919.60 | +24.60 | +2.75% | 0.00 cr | 942.69 | 66.1% | ₹0 cr |
| 11 Aug '26 | 900.00 | 900.00 | 891.40 | 895.00 | −5.30 | −0.59% | 0.00 cr | 894.60 | 25.0% | ₹0 cr |
| 10 Aug '26 | 903.10 | 919.00 | 886.00 | 900.30 | +0.30 | +0.03% | 0.00 cr | 903.66 | 56.7% | ₹0 cr |
| 07 Aug '26 | 900.00 | 900.00 | 900.00 | 900.00 | +0.60 | +0.07% | 0.00 cr | 900.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 850.00 | 920.00 | 850.00 | 899.40 | +0.60 | +0.07% | 0.00 cr | 897.85 | 69.0% | ₹0 cr |
| 05 Aug '26 | 903.50 | 914.00 | 878.40 | 898.80 | −4.40 | −0.49% | 0.00 cr | 897.93 | 68.0% | ₹0 cr |
| 04 Aug '26 | 905.30 | 905.30 | 902.35 | 903.20 | −14.85 | −1.62% | 0.00 cr | 903.62 | 66.7% | ₹0 cr |
| 03 Aug '26 | 903.30 | 919.40 | 893.30 | 918.05 | −1.95 | −0.21% | 0.00 cr | 916.58 | 83.9% | ₹0 cr |
| 31 Jul '26 | 907.50 | 920.05 | 903.00 | 920.00 | +20.00 | +2.22% | 0.00 cr | 911.89 | 94.4% | ₹0 cr |
| 30 Jul '26 | 902.30 | 902.30 | 900.00 | 900.00 | −17.20 | −1.88% | 0.00 cr | 901.14 | 55.6% | ₹0 cr |
| 29 Jul '26 | 905.00 | 928.00 | 890.00 | 917.20 | +12.20 | +1.35% | 0.00 cr | 914.47 | 92.5% | ₹0 cr |
| 28 Jul '26 | 905.00 | 905.00 | 899.95 | 905.00 | +5.05 | +0.56% | 0.00 cr | 904.96 | 100.0% | ₹0 cr |
| 27 Jul '26 | 900.00 | 900.00 | 899.95 | 899.95 | +0.15 | +0.02% | 0.00 cr | 899.98 | 60.0% | ₹0 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.
