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 | 1,089.90 | 1,089.90 | 1,054.50 | 1,067.80 | −44.70 | −4.02% | 0.02 cr | 1,068.55 | 55.0% | ₹17 cr |
| 03 Sep '26 | 1,130.30 | 1,136.90 | 1,106.40 | 1,112.50 | −12.50 | −1.11% | 0.01 cr | 1,119.86 | 75.3% | ₹13 cr |
| 02 Sep '26 | 1,133.00 | 1,147.40 | 1,118.00 | 1,125.00 | −7.80 | −0.69% | 0.01 cr | 1,124.10 | 65.5% | ₹7 cr |
| 01 Sep '26 | 1,129.10 | 1,143.70 | 1,119.20 | 1,132.80 | +11.00 | +0.98% | 0.01 cr | 1,133.21 | 52.6% | ₹6 cr |
| 31 Aug '26 | 1,137.10 | 1,140.90 | 1,115.00 | 1,121.80 | −22.10 | −1.93% | 0.01 cr | 1,128.01 | 61.3% | ₹11 cr |
| 28 Aug '26 | 1,154.30 | 1,154.60 | 1,136.60 | 1,143.90 | −10.40 | −0.90% | 0.01 cr | 1,145.82 | 66.7% | ₹6 cr |
| 27 Aug '26 | 1,170.00 | 1,170.00 | 1,150.00 | 1,154.30 | −8.50 | −0.73% | 0.00 cr | 1,156.38 | 65.2% | ₹6 cr |
| 26 Aug '26 | 1,155.00 | 1,166.00 | 1,147.00 | 1,162.80 | +8.40 | +0.73% | 0.00 cr | 1,158.51 | 51.6% | ₹4 cr |
| 25 Aug '26 | 1,164.90 | 1,173.90 | 1,140.00 | 1,154.40 | −9.70 | −0.83% | 0.01 cr | 1,150.63 | 53.3% | ₹7 cr |
| 24 Aug '26 | 1,140.00 | 1,170.00 | 1,130.60 | 1,164.10 | +24.20 | +2.12% | 0.02 cr | 1,146.52 | 60.0% | ₹19 cr |
| 21 Aug '26 | 1,151.30 | 1,154.90 | 1,129.00 | 1,139.90 | −11.40 | −0.99% | 0.01 cr | 1,139.52 | 65.0% | ₹8 cr |
| 20 Aug '26 | 1,161.20 | 1,165.00 | 1,141.20 | 1,151.30 | −2.40 | −0.21% | 0.00 cr | 1,148.97 | 56.8% | ₹5 cr |
| 19 Aug '26 | 1,170.90 | 1,170.90 | 1,148.00 | 1,153.70 | −19.50 | −1.66% | 0.00 cr | 1,155.25 | 58.8% | ₹4 cr |
| 18 Aug '26 | 1,174.60 | 1,184.30 | 1,167.20 | 1,173.20 | −1.40 | −0.12% | 0.00 cr | 1,175.29 | 56.6% | ₹6 cr |
| 17 Aug '26 | 1,166.80 | 1,180.00 | 1,156.70 | 1,174.60 | +15.30 | +1.32% | 0.00 cr | 1,170.15 | 49.4% | ₹4 cr |
| 14 Aug '26 | 1,176.70 | 1,177.40 | 1,148.00 | 1,159.30 | −17.40 | −1.48% | 0.00 cr | 1,159.19 | 59.2% | ₹6 cr |
| 13 Aug '26 | 1,181.00 | 1,188.60 | 1,173.30 | 1,176.70 | −4.50 | −0.38% | 0.00 cr | 1,178.00 | 59.4% | ₹5 cr |
| 12 Aug '26 | 1,200.80 | 1,200.80 | 1,171.00 | 1,181.20 | −8.60 | −0.72% | 0.00 cr | 1,179.09 | 50.0% | ₹3 cr |
| 11 Aug '26 | 1,180.00 | 1,205.40 | 1,179.90 | 1,189.80 | +12.40 | +1.05% | 0.01 cr | 1,191.92 | 44.4% | ₹7 cr |
| 10 Aug '26 | 1,196.20 | 1,201.00 | 1,175.00 | 1,177.40 | −12.10 | −1.02% | 0.01 cr | 1,188.77 | 53.4% | ₹6 cr |
| 07 Aug '26 | 1,204.50 | 1,220.00 | 1,185.30 | 1,189.50 | −15.00 | −1.25% | 0.01 cr | 1,200.22 | 52.1% | ₹9 cr |
| 06 Aug '26 | 1,189.00 | 1,230.40 | 1,186.70 | 1,204.50 | +24.90 | +2.11% | 0.02 cr | 1,213.85 | 45.6% | ₹25 cr |
| 05 Aug '26 | 1,169.90 | 1,203.40 | 1,160.30 | 1,179.60 | +19.30 | +1.66% | 0.02 cr | 1,180.23 | 50.1% | ₹18 cr |
| 04 Aug '26 | 1,141.70 | 1,211.90 | 1,135.80 | 1,160.30 | +45.20 | +4.05% | 0.09 cr | 1,163.02 | 29.1% | ₹103 cr |
| 03 Aug '26 | 1,072.90 | 1,121.00 | 1,072.90 | 1,115.10 | +45.80 | +4.28% | 0.01 cr | 1,108.34 | 59.0% | ₹16 cr |
| 31 Jul '26 | 1,061.10 | 1,086.90 | 1,046.60 | 1,069.30 | +15.00 | +1.42% | 0.01 cr | 1,071.00 | 61.8% | ₹10 cr |
| 30 Jul '26 | 1,055.00 | 1,065.00 | 1,044.90 | 1,054.30 | −6.40 | −0.60% | 0.00 cr | 1,054.18 | 52.3% | ₹3 cr |
| 29 Jul '26 | 1,045.00 | 1,069.30 | 1,035.00 | 1,060.70 | +25.10 | +2.42% | 0.01 cr | 1,054.73 | 53.9% | ₹7 cr |
| 28 Jul '26 | 1,053.90 | 1,061.60 | 1,029.90 | 1,035.60 | −12.60 | −1.20% | 0.00 cr | 1,046.01 | 60.3% | ₹5 cr |
| 27 Jul '26 | 1,028.40 | 1,059.00 | 1,020.90 | 1,048.20 | +32.50 | +3.20% | 0.01 cr | 1,047.95 | 53.0% | ₹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.
