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 | 1,012.90 | 1,020.80 | 1,005.00 | 1,011.00 | +1.00 | +0.10% | 0.37 cr | 1,014.00 | 60.8% | ₹373 cr |
| 03 Sep '26 | 1,014.50 | 1,022.50 | 1,002.10 | 1,010.00 | +0.30 | +0.03% | 0.15 cr | 1,009.38 | 46.2% | ₹147 cr |
| 02 Sep '26 | 1,004.00 | 1,011.20 | 998.20 | 1,009.70 | −4.70 | −0.46% | 0.19 cr | 1,006.35 | 59.4% | ₹192 cr |
| 01 Sep '26 | 1,023.00 | 1,033.90 | 1,010.00 | 1,014.40 | −1.05 | −0.10% | 0.28 cr | 1,019.12 | 38.0% | ₹282 cr |
| 31 Aug '26 | 1,029.90 | 1,029.90 | 1,005.40 | 1,015.45 | −21.95 | −2.12% | 0.58 cr | 1,016.39 | 59.7% | ₹585 cr |
| 28 Aug '26 | 1,030.00 | 1,037.40 | 1,025.95 | 1,037.40 | +13.40 | +1.31% | 0.17 cr | 1,031.48 | 61.0% | ₹174 cr |
| 27 Aug '26 | 1,060.50 | 1,061.80 | 1,020.05 | 1,024.00 | −29.00 | −2.75% | 0.36 cr | 1,031.86 | 60.4% | ₹375 cr |
| 26 Aug '26 | 1,052.65 | 1,059.50 | 1,039.15 | 1,053.00 | +1.95 | +0.19% | 0.23 cr | 1,050.86 | 52.0% | ₹241 cr |
| 25 Aug '26 | 1,055.00 | 1,057.00 | 1,040.45 | 1,051.05 | −7.45 | −0.70% | 0.35 cr | 1,048.53 | 57.2% | ₹366 cr |
| 24 Aug '26 | 1,047.95 | 1,058.50 | 1,043.30 | 1,058.50 | +24.50 | +2.37% | 0.41 cr | 1,052.44 | 53.4% | ₹426 cr |
| 21 Aug '26 | 1,029.80 | 1,040.45 | 1,024.60 | 1,034.00 | +4.15 | +0.40% | 0.26 cr | 1,034.84 | 55.5% | ₹274 cr |
| 20 Aug '26 | 1,044.00 | 1,048.00 | 1,013.00 | 1,029.85 | −9.10 | −0.88% | 0.43 cr | 1,025.92 | 44.2% | ₹443 cr |
| 19 Aug '26 | 1,030.60 | 1,039.20 | 1,025.55 | 1,038.95 | −2.65 | −0.25% | 0.21 cr | 1,032.89 | 50.4% | ₹220 cr |
| 18 Aug '26 | 1,048.95 | 1,050.60 | 1,038.00 | 1,041.60 | −8.30 | −0.79% | 0.25 cr | 1,042.62 | 61.1% | ₹263 cr |
| 17 Aug '26 | 1,033.00 | 1,060.00 | 1,032.70 | 1,049.90 | +20.40 | +1.98% | 0.31 cr | 1,045.71 | 43.1% | ₹320 cr |
| 14 Aug '26 | 1,035.80 | 1,036.80 | 1,021.35 | 1,029.50 | −16.75 | −1.60% | 0.34 cr | 1,030.02 | 49.8% | ₹353 cr |
| 13 Aug '26 | 1,072.30 | 1,073.00 | 1,040.00 | 1,046.25 | −32.25 | −2.99% | 0.50 cr | 1,051.11 | 51.8% | ₹524 cr |
| 12 Aug '26 | 1,063.20 | 1,087.95 | 1,056.90 | 1,078.50 | +29.40 | +2.80% | 0.88 cr | 1,079.38 | 43.6% | ₹948 cr |
| 11 Aug '26 | 1,053.40 | 1,068.75 | 1,049.10 | 1,049.10 | −4.95 | −0.47% | 0.48 cr | 1,058.93 | 55.4% | ₹512 cr |
| 10 Aug '26 | 1,065.00 | 1,068.35 | 1,040.45 | 1,054.05 | −5.55 | −0.52% | 0.71 cr | 1,052.23 | 48.6% | ₹742 cr |
| 07 Aug '26 | 1,017.00 | 1,059.60 | 1,017.00 | 1,059.60 | +32.60 | +3.17% | 0.93 cr | 1,040.19 | 45.3% | ₹966 cr |
| 06 Aug '26 | 1,044.00 | 1,044.00 | 1,016.00 | 1,027.00 | −13.00 | −1.25% | 0.63 cr | 1,025.58 | 50.1% | ₹651 cr |
| 05 Aug '26 | 1,028.50 | 1,040.00 | 1,011.30 | 1,040.00 | +20.00 | +1.96% | 0.50 cr | 1,024.88 | 46.3% | ₹517 cr |
| 04 Aug '26 | 995.00 | 1,020.00 | 993.10 | 1,020.00 | +25.10 | +2.52% | 0.77 cr | 1,008.01 | 51.0% | ₹775 cr |
| 03 Aug '26 | 990.00 | 994.90 | 981.35 | 994.90 | +20.45 | +2.10% | 0.56 cr | 988.46 | 61.2% | ₹555 cr |
| 31 Jul '26 | 979.80 | 988.00 | 971.05 | 974.45 | +4.05 | +0.42% | 0.56 cr | 979.60 | 58.6% | ₹547 cr |
| 30 Jul '26 | 968.00 | 973.05 | 960.60 | 970.40 | +7.95 | +0.83% | 0.43 cr | 967.07 | 55.6% | ₹412 cr |
| 29 Jul '26 | 940.00 | 964.80 | 938.15 | 962.45 | +26.05 | +2.78% | 0.29 cr | 956.13 | 53.3% | ₹281 cr |
| 28 Jul '26 | 945.00 | 947.90 | 935.10 | 936.40 | −8.85 | −0.94% | 0.38 cr | 939.18 | 60.4% | ₹360 cr |
| 27 Jul '26 | 944.45 | 951.25 | 943.05 | 945.25 | +2.45 | +0.26% | 0.20 cr | 947.34 | 60.4% | ₹193 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.
