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 | 1,178.00 | 1,178.00 | 1,149.70 | 1,154.00 | −46.00 | −3.83% | 0.28 cr | 1,158.91 | 51.5% | ₹329 cr |
| 03 Sep '26 | 1,200.00 | 1,205.30 | 1,190.10 | 1,200.00 | +7.00 | +0.59% | 0.04 cr | 1,196.59 | 54.3% | ₹51 cr |
| 02 Sep '26 | 1,220.00 | 1,220.00 | 1,183.00 | 1,193.00 | −29.80 | −2.44% | 0.08 cr | 1,193.53 | 50.4% | ₹90 cr |
| 01 Sep '26 | 1,229.00 | 1,229.00 | 1,212.20 | 1,222.80 | −21.30 | −1.71% | 0.10 cr | 1,220.64 | 63.8% | ₹123 cr |
| 31 Aug '26 | 1,222.90 | 1,244.10 | 1,199.20 | 1,244.10 | +21.20 | +1.73% | 0.10 cr | 1,219.56 | 68.1% | ₹120 cr |
| 28 Aug '26 | 1,247.00 | 1,247.00 | 1,190.10 | 1,222.90 | −18.10 | −1.46% | 0.18 cr | 1,215.69 | 52.1% | ₹216 cr |
| 27 Aug '26 | 1,255.60 | 1,265.00 | 1,241.00 | 1,241.00 | −17.70 | −1.41% | 0.06 cr | 1,255.74 | 63.8% | ₹78 cr |
| 26 Aug '26 | 1,273.00 | 1,276.70 | 1,258.70 | 1,258.70 | −10.40 | −0.82% | 0.05 cr | 1,263.07 | 63.9% | ₹58 cr |
| 25 Aug '26 | 1,260.10 | 1,299.10 | 1,252.30 | 1,269.10 | +0.60 | +0.05% | 0.06 cr | 1,269.61 | 30.3% | ₹81 cr |
| 24 Aug '26 | 1,268.00 | 1,271.60 | 1,255.40 | 1,268.50 | +0.50 | +0.04% | 0.03 cr | 1,263.36 | 48.4% | ₹39 cr |
| 21 Aug '26 | 1,275.00 | 1,279.50 | 1,259.10 | 1,268.00 | −10.00 | −0.78% | 0.05 cr | 1,267.95 | 50.0% | ₹63 cr |
| 20 Aug '26 | 1,287.90 | 1,289.70 | 1,267.60 | 1,278.00 | −9.00 | −0.70% | 0.04 cr | 1,277.25 | 50.5% | ₹51 cr |
| 19 Aug '26 | 1,293.00 | 1,306.60 | 1,275.00 | 1,287.00 | −12.70 | −0.98% | 0.06 cr | 1,283.69 | 62.2% | ₹73 cr |
| 18 Aug '26 | 1,299.00 | 1,311.80 | 1,286.10 | 1,299.70 | +0.70 | +0.05% | 0.10 cr | 1,295.28 | 68.3% | ₹132 cr |
| 17 Aug '26 | 1,305.00 | 1,315.00 | 1,281.70 | 1,299.00 | +1.00 | +0.08% | 0.09 cr | 1,303.82 | 53.2% | ₹112 cr |
| 14 Aug '26 | 1,270.00 | 1,303.40 | 1,262.20 | 1,298.00 | +28.00 | +2.20% | 0.08 cr | 1,291.45 | 51.2% | ₹108 cr |
| 13 Aug '26 | 1,265.00 | 1,271.70 | 1,254.30 | 1,270.00 | +5.00 | +0.40% | 0.07 cr | 1,263.36 | 73.7% | ₹83 cr |
| 12 Aug '26 | 1,271.30 | 1,276.90 | 1,257.70 | 1,265.00 | −9.40 | −0.74% | 0.04 cr | 1,266.85 | 51.8% | ₹53 cr |
| 11 Aug '26 | 1,285.00 | 1,285.00 | 1,270.10 | 1,274.40 | −10.60 | −0.82% | 0.05 cr | 1,276.43 | 59.3% | ₹60 cr |
| 10 Aug '26 | 1,285.00 | 1,287.40 | 1,273.70 | 1,285.00 | −3.00 | −0.23% | 0.03 cr | 1,282.34 | 53.1% | ₹42 cr |
| 07 Aug '26 | 1,276.20 | 1,293.60 | 1,276.20 | 1,288.00 | +2.50 | +0.19% | 0.15 cr | 1,286.55 | 64.8% | ₹194 cr |
| 06 Aug '26 | 1,290.00 | 1,290.00 | 1,277.10 | 1,285.50 | −4.50 | −0.35% | 0.11 cr | 1,283.58 | 68.8% | ₹138 cr |
| 05 Aug '26 | 1,295.80 | 1,296.90 | 1,282.00 | 1,290.00 | −5.00 | −0.39% | 0.16 cr | 1,287.19 | 71.9% | ₹201 cr |
| 04 Aug '26 | 1,286.00 | 1,301.50 | 1,277.30 | 1,295.00 | +10.00 | +0.78% | 0.14 cr | 1,286.96 | 59.2% | ₹185 cr |
| 03 Aug '26 | 1,261.90 | 1,287.30 | 1,259.10 | 1,285.00 | +24.30 | +1.93% | 0.12 cr | 1,275.25 | 69.8% | ₹155 cr |
| 31 Jul '26 | 1,273.90 | 1,273.90 | 1,256.90 | 1,260.70 | −1.00 | −0.08% | 0.11 cr | 1,260.88 | 65.9% | ₹138 cr |
| 30 Jul '26 | 1,237.00 | 1,264.40 | 1,227.90 | 1,261.70 | +24.70 | +2.00% | 0.16 cr | 1,248.44 | 48.8% | ₹205 cr |
| 29 Jul '26 | 1,230.10 | 1,244.40 | 1,227.90 | 1,237.00 | +9.90 | +0.81% | 0.06 cr | 1,237.88 | 61.6% | ₹72 cr |
| 28 Jul '26 | 1,237.40 | 1,240.00 | 1,224.00 | 1,227.10 | −10.30 | −0.83% | 0.07 cr | 1,228.93 | 58.1% | ₹81 cr |
| 27 Jul '26 | 1,235.00 | 1,246.90 | 1,230.00 | 1,237.40 | +10.50 | +0.86% | 0.08 cr | 1,237.23 | 56.7% | ₹102 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.
