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 | 1,236.00 | 1,249.70 | 1,220.40 | 1,222.40 | −13.40 | −1.08% | 0.00 cr | 1,230.54 | 58.5% | ₹2 cr |
| 03 Sep '26 | 1,223.80 | 1,247.00 | 1,212.00 | 1,235.80 | +17.30 | +1.42% | 0.00 cr | 1,230.17 | 35.5% | ₹4 cr |
| 02 Sep '26 | 1,244.00 | 1,250.90 | 1,214.00 | 1,218.50 | −29.70 | −2.38% | 0.00 cr | 1,228.55 | 43.4% | ₹3 cr |
| 01 Sep '26 | 1,215.80 | 1,264.70 | 1,203.80 | 1,248.20 | +26.30 | +2.15% | 0.01 cr | 1,232.76 | 39.6% | ₹7 cr |
| 31 Aug '26 | 1,231.60 | 1,237.50 | 1,210.10 | 1,221.90 | −15.90 | −1.28% | 0.00 cr | 1,223.27 | 53.5% | ₹4 cr |
| 28 Aug '26 | 1,230.00 | 1,247.00 | 1,218.80 | 1,237.80 | +14.80 | +1.21% | 0.00 cr | 1,230.22 | 44.3% | ₹3 cr |
| 27 Aug '26 | 1,235.80 | 1,242.90 | 1,202.10 | 1,223.00 | −23.80 | −1.91% | 0.01 cr | 1,220.71 | 45.8% | ₹8 cr |
| 26 Aug '26 | 1,240.40 | 1,257.10 | 1,237.10 | 1,246.80 | +11.40 | +0.92% | 0.00 cr | 1,243.30 | 52.6% | ₹3 cr |
| 25 Aug '26 | 1,226.90 | 1,254.30 | 1,215.40 | 1,235.40 | +12.10 | +0.99% | 0.01 cr | 1,232.24 | 37.6% | ₹7 cr |
| 24 Aug '26 | 1,281.00 | 1,290.00 | 1,212.00 | 1,223.30 | −50.40 | −3.96% | 0.01 cr | 1,243.30 | 49.0% | ₹10 cr |
| 21 Aug '26 | 1,275.00 | 1,329.50 | 1,265.00 | 1,273.70 | −4.70 | −0.37% | 0.01 cr | 1,302.58 | 38.2% | ₹14 cr |
| 20 Aug '26 | 1,263.80 | 1,292.00 | 1,261.20 | 1,278.40 | +14.60 | +1.16% | 0.00 cr | 1,279.90 | 51.8% | ₹5 cr |
| 19 Aug '26 | 1,252.50 | 1,297.60 | 1,245.40 | 1,263.80 | +2.80 | +0.22% | 0.01 cr | 1,276.65 | 37.8% | ₹7 cr |
| 18 Aug '26 | 1,250.00 | 1,266.00 | 1,245.10 | 1,261.00 | +2.40 | +0.19% | 0.00 cr | 1,258.24 | 58.1% | ₹4 cr |
| 17 Aug '26 | 1,256.00 | 1,277.90 | 1,247.00 | 1,258.60 | +2.60 | +0.21% | 0.00 cr | 1,259.76 | 37.8% | ₹6 cr |
| 14 Aug '26 | 1,254.00 | 1,272.10 | 1,242.10 | 1,256.00 | +2.70 | +0.22% | 0.01 cr | 1,256.27 | 41.1% | ₹8 cr |
| 13 Aug '26 | 1,253.10 | 1,325.90 | 1,242.00 | 1,253.30 | +10.90 | +0.88% | 0.01 cr | 1,271.26 | 28.9% | ₹19 cr |
| 12 Aug '26 | 1,222.20 | 1,269.90 | 1,186.40 | 1,242.40 | +20.10 | +1.64% | 0.01 cr | 1,236.41 | 34.0% | ₹17 cr |
| 11 Aug '26 | 1,299.00 | 1,306.30 | 1,162.30 | 1,222.30 | −70.70 | −5.47% | 0.06 cr | 1,215.12 | 28.0% | ₹69 cr |
| 10 Aug '26 | 1,310.90 | 1,336.90 | 1,290.00 | 1,293.00 | −17.20 | −1.31% | 0.01 cr | 1,310.46 | 51.2% | ₹8 cr |
| 07 Aug '26 | 1,303.90 | 1,328.00 | 1,294.00 | 1,310.20 | +13.00 | +1.00% | 0.01 cr | 1,310.34 | 44.6% | ₹7 cr |
| 06 Aug '26 | 1,330.00 | 1,331.50 | 1,286.00 | 1,297.20 | −33.20 | −2.50% | 0.01 cr | 1,309.72 | 53.5% | ₹12 cr |
| 05 Aug '26 | 1,325.90 | 1,360.00 | 1,310.10 | 1,330.40 | +10.00 | +0.76% | 0.01 cr | 1,333.31 | 41.9% | ₹16 cr |
| 04 Aug '26 | 1,345.00 | 1,388.70 | 1,310.10 | 1,320.40 | −19.00 | −1.42% | 0.01 cr | 1,348.41 | 34.0% | ₹20 cr |
| 03 Aug '26 | 1,344.00 | 1,360.00 | 1,319.90 | 1,339.40 | +1.10 | +0.08% | 0.01 cr | 1,343.95 | 42.2% | ₹11 cr |
| 31 Jul '26 | 1,305.00 | 1,369.00 | 1,294.40 | 1,338.30 | +37.90 | +2.91% | 0.02 cr | 1,339.05 | 30.3% | ₹22 cr |
| 30 Jul '26 | 1,346.00 | 1,355.00 | 1,290.40 | 1,300.40 | −22.70 | −1.72% | 0.02 cr | 1,322.10 | 32.7% | ₹26 cr |
| 29 Jul '26 | 1,311.00 | 1,337.00 | 1,275.90 | 1,323.10 | +11.60 | +0.88% | 0.01 cr | 1,308.10 | 40.6% | ₹12 cr |
| 28 Jul '26 | 1,332.30 | 1,332.30 | 1,269.90 | 1,311.50 | −20.80 | −1.56% | 0.01 cr | 1,295.12 | 35.2% | ₹11 cr |
| 27 Jul '26 | 1,333.30 | 1,359.00 | 1,316.10 | 1,332.30 | +30.40 | +2.34% | 0.02 cr | 1,337.17 | 32.5% | ₹22 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.
