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 | 1,159.90 | 1,185.00 | 1,124.90 | 1,168.80 | +8.00 | +0.69% | 0.01 cr | 1,158.89 | 38.1% | ₹8 cr |
| 03 Sep '26 | 1,198.50 | 1,198.50 | 1,149.00 | 1,160.80 | −32.80 | −2.75% | 0.01 cr | 1,175.85 | 48.1% | ₹6 cr |
| 02 Sep '26 | 1,191.00 | 1,222.00 | 1,172.50 | 1,193.60 | +15.10 | +1.28% | 0.02 cr | 1,201.78 | 57.9% | ₹29 cr |
| 01 Sep '26 | 1,175.10 | 1,219.40 | 1,156.00 | 1,178.50 | −11.95 | −1.00% | 0.01 cr | 1,194.96 | 51.4% | ₹14 cr |
| 31 Aug '26 | 1,197.75 | 1,198.00 | 1,175.00 | 1,190.45 | +14.40 | +1.22% | 0.01 cr | 1,187.17 | 55.3% | ₹11 cr |
| 28 Aug '26 | 1,151.00 | 1,196.55 | 1,135.55 | 1,176.05 | +23.55 | +2.04% | 0.01 cr | 1,173.02 | 51.0% | ₹14 cr |
| 27 Aug '26 | 1,096.10 | 1,162.10 | 1,073.00 | 1,152.50 | +65.95 | +6.07% | 0.03 cr | 1,135.97 | 35.4% | ₹32 cr |
| 26 Aug '26 | 1,033.55 | 1,106.60 | 1,017.80 | 1,086.55 | +56.05 | +5.44% | 0.01 cr | 1,065.44 | 38.9% | ₹15 cr |
| 25 Aug '26 | 1,055.05 | 1,055.10 | 1,025.55 | 1,030.50 | −14.00 | −1.34% | 0.00 cr | 1,037.39 | 45.3% | ₹4 cr |
| 24 Aug '26 | 984.20 | 1,067.40 | 980.00 | 1,044.50 | +59.80 | +6.07% | 0.03 cr | 1,036.90 | 39.5% | ₹28 cr |
| 21 Aug '26 | 959.00 | 994.75 | 947.15 | 984.70 | +21.00 | +2.18% | 0.01 cr | 974.59 | 51.9% | ₹7 cr |
| 20 Aug '26 | 943.00 | 977.45 | 927.55 | 963.70 | +33.40 | +3.59% | 0.01 cr | 958.52 | 44.8% | ₹5 cr |
| 19 Aug '26 | 985.35 | 1,000.00 | 921.00 | 930.30 | −55.05 | −5.59% | 0.01 cr | 956.06 | 66.6% | ₹14 cr |
| 18 Aug '26 | 974.05 | 993.65 | 969.55 | 985.35 | +16.55 | +1.71% | 0.01 cr | 985.23 | 49.7% | ₹6 cr |
| 17 Aug '26 | 995.00 | 995.00 | 959.20 | 968.80 | −12.00 | −1.22% | 0.00 cr | 969.81 | 43.4% | ₹3 cr |
| 14 Aug '26 | 951.20 | 990.00 | 951.20 | 980.80 | +16.85 | +1.75% | 0.01 cr | 979.51 | 52.5% | ₹8 cr |
| 13 Aug '26 | 950.00 | 970.30 | 942.25 | 963.95 | +13.90 | +1.46% | 0.00 cr | 956.65 | 50.4% | ₹5 cr |
| 12 Aug '26 | 949.30 | 955.00 | 940.00 | 950.05 | +7.55 | +0.80% | 0.01 cr | 949.76 | 75.3% | ₹5 cr |
| 11 Aug '26 | 948.55 | 948.55 | 932.10 | 942.50 | −10.40 | −1.09% | 0.00 cr | 940.83 | 62.0% | ₹2 cr |
| 10 Aug '26 | 932.00 | 957.05 | 927.00 | 952.90 | +11.80 | +1.25% | 0.01 cr | 950.03 | 62.3% | ₹5 cr |
| 07 Aug '26 | 927.15 | 948.00 | 912.00 | 941.10 | +13.85 | +1.49% | 0.01 cr | 939.75 | 65.5% | ₹5 cr |
| 06 Aug '26 | 910.60 | 939.00 | 909.00 | 927.25 | +16.65 | +1.83% | 0.01 cr | 926.85 | 71.7% | ₹5 cr |
| 05 Aug '26 | 891.90 | 922.00 | 890.00 | 910.60 | +19.20 | +2.15% | 0.00 cr | 910.17 | 56.2% | ₹5 cr |
| 04 Aug '26 | 885.15 | 908.00 | 881.50 | 891.40 | +6.60 | +0.75% | 0.00 cr | 895.79 | 65.0% | ₹3 cr |
| 03 Aug '26 | 877.00 | 894.45 | 877.00 | 884.80 | −0.60 | −0.07% | 0.00 cr | 883.62 | 57.0% | ₹2 cr |
| 31 Jul '26 | 879.55 | 894.00 | 877.05 | 885.40 | +5.85 | +0.67% | 0.00 cr | 885.07 | 56.4% | ₹1 cr |
| 30 Jul '26 | 881.20 | 887.85 | 873.20 | 879.55 | −6.05 | −0.68% | 0.00 cr | 881.61 | 49.6% | ₹1 cr |
| 29 Jul '26 | 879.95 | 888.00 | 870.05 | 885.60 | +17.35 | +2.00% | 0.00 cr | 879.57 | 48.7% | ₹2 cr |
| 28 Jul '26 | 877.00 | 883.50 | 864.50 | 868.25 | −6.40 | −0.73% | 0.00 cr | 869.27 | 65.9% | ₹3 cr |
| 27 Jul '26 | 900.00 | 900.00 | 868.10 | 874.65 | −12.20 | −1.38% | 0.01 cr | 873.47 | 70.5% | ₹5 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.
