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 | 1,324.90 | 1,331.40 | 1,291.20 | 1,293.40 | −25.60 | −1.94% | 0.22 cr | 1,304.89 | 61.8% | ₹288 cr |
| 03 Sep '26 | 1,345.00 | 1,345.00 | 1,308.00 | 1,319.00 | −12.50 | −0.94% | 0.15 cr | 1,316.34 | 55.3% | ₹199 cr |
| 02 Sep '26 | 1,340.10 | 1,349.30 | 1,317.40 | 1,331.50 | −19.90 | −1.47% | 0.27 cr | 1,331.02 | 53.1% | ₹365 cr |
| 01 Sep '26 | 1,316.10 | 1,368.00 | 1,313.10 | 1,351.40 | +39.20 | +2.99% | 0.40 cr | 1,350.54 | 41.0% | ₹545 cr |
| 31 Aug '26 | 1,316.60 | 1,322.60 | 1,297.70 | 1,312.20 | −3.90 | −0.30% | 0.31 cr | 1,313.07 | 67.7% | ₹410 cr |
| 28 Aug '26 | 1,290.00 | 1,334.20 | 1,290.00 | 1,316.10 | +34.10 | +2.66% | 0.35 cr | 1,318.13 | 48.5% | ₹456 cr |
| 27 Aug '26 | 1,295.00 | 1,304.70 | 1,280.00 | 1,282.00 | −16.50 | −1.27% | 0.19 cr | 1,286.91 | 58.9% | ₹249 cr |
| 26 Aug '26 | 1,319.50 | 1,323.00 | 1,296.60 | 1,298.50 | −17.30 | −1.31% | 0.08 cr | 1,304.83 | 53.3% | ₹109 cr |
| 25 Aug '26 | 1,322.00 | 1,322.90 | 1,294.40 | 1,315.80 | −6.20 | −0.47% | 0.13 cr | 1,305.10 | 41.8% | ₹172 cr |
| 24 Aug '26 | 1,302.50 | 1,325.80 | 1,301.00 | 1,322.00 | +19.50 | +1.50% | 0.11 cr | 1,318.31 | 54.5% | ₹144 cr |
| 21 Aug '26 | 1,319.90 | 1,321.70 | 1,302.50 | 1,302.50 | −15.90 | −1.21% | 0.15 cr | 1,309.72 | 66.7% | ₹194 cr |
| 20 Aug '26 | 1,339.70 | 1,345.30 | 1,318.40 | 1,318.40 | −6.40 | −0.48% | 0.15 cr | 1,326.83 | 51.8% | ₹200 cr |
| 19 Aug '26 | 1,309.00 | 1,324.80 | 1,301.40 | 1,324.80 | +26.80 | +2.06% | 0.17 cr | 1,316.02 | 32.8% | ₹223 cr |
| 18 Aug '26 | 1,318.00 | 1,320.00 | 1,292.50 | 1,298.00 | −27.00 | −2.04% | 0.31 cr | 1,300.63 | 63.1% | ₹398 cr |
| 17 Aug '26 | 1,355.10 | 1,362.80 | 1,325.00 | 1,325.00 | −35.00 | −2.57% | 0.10 cr | 1,334.26 | 54.3% | ₹130 cr |
| 14 Aug '26 | 1,372.80 | 1,374.90 | 1,346.50 | 1,360.00 | −10.00 | −0.73% | 0.10 cr | 1,360.98 | 56.4% | ₹141 cr |
| 13 Aug '26 | 1,362.90 | 1,372.90 | 1,354.00 | 1,370.00 | +4.60 | +0.34% | 0.08 cr | 1,364.23 | 52.4% | ₹106 cr |
| 12 Aug '26 | 1,370.00 | 1,370.00 | 1,340.40 | 1,365.40 | +0.00 | +0.00% | 0.14 cr | 1,357.00 | 59.5% | ₹192 cr |
| 11 Aug '26 | 1,360.10 | 1,379.80 | 1,358.00 | 1,365.40 | +8.20 | +0.60% | 0.18 cr | 1,367.72 | 43.2% | ₹250 cr |
| 10 Aug '26 | 1,356.60 | 1,367.50 | 1,351.60 | 1,357.20 | +0.60 | +0.04% | 0.13 cr | 1,358.42 | 58.6% | ₹180 cr |
| 07 Aug '26 | 1,329.00 | 1,369.00 | 1,328.00 | 1,356.60 | +21.60 | +1.62% | 0.17 cr | 1,353.94 | 40.2% | ₹234 cr |
| 06 Aug '26 | 1,349.90 | 1,363.20 | 1,332.50 | 1,335.00 | −15.00 | −1.11% | 0.38 cr | 1,339.27 | 67.2% | ₹512 cr |
| 05 Aug '26 | 1,370.00 | 1,375.00 | 1,337.10 | 1,350.00 | −19.90 | −1.45% | 0.32 cr | 1,350.12 | 60.1% | ₹434 cr |
| 04 Aug '26 | 1,375.70 | 1,375.90 | 1,347.40 | 1,369.90 | −7.10 | −0.52% | 0.30 cr | 1,356.42 | 57.1% | ₹409 cr |
| 03 Aug '26 | 1,352.00 | 1,377.00 | 1,343.50 | 1,377.00 | +30.10 | +2.23% | 0.23 cr | 1,355.65 | 56.4% | ₹314 cr |
| 31 Jul '26 | 1,317.70 | 1,356.50 | 1,294.30 | 1,346.90 | −5.80 | −0.43% | 0.34 cr | 1,340.12 | 48.1% | ₹451 cr |
| 30 Jul '26 | 1,349.00 | 1,369.90 | 1,345.60 | 1,352.70 | +8.40 | +0.62% | 0.37 cr | 1,360.10 | 56.0% | ₹510 cr |
| 29 Jul '26 | 1,344.00 | 1,352.70 | 1,323.20 | 1,344.30 | +25.70 | +1.95% | 0.31 cr | 1,342.80 | 44.3% | ₹411 cr |
| 28 Jul '26 | 1,301.00 | 1,342.00 | 1,301.00 | 1,318.60 | +22.70 | +1.75% | 0.52 cr | 1,325.86 | 50.1% | ₹688 cr |
| 27 Jul '26 | 1,284.60 | 1,303.00 | 1,277.30 | 1,295.90 | +24.90 | +1.96% | 0.38 cr | 1,295.72 | 51.2% | ₹498 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.
