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 | 1,201.40 | 1,229.00 | 1,196.00 | 1,210.10 | +8.70 | +0.72% | 0.01 cr | 1,214.20 | 57.1% | ₹16 cr |
| 03 Sep '26 | 1,197.10 | 1,218.00 | 1,187.90 | 1,201.40 | +4.70 | +0.39% | 0.01 cr | 1,204.78 | 50.0% | ₹14 cr |
| 02 Sep '26 | 1,187.00 | 1,199.00 | 1,153.90 | 1,196.70 | +13.90 | +1.18% | 0.01 cr | 1,185.77 | 54.9% | ₹15 cr |
| 01 Sep '26 | 1,160.00 | 1,188.90 | 1,151.90 | 1,182.80 | +18.10 | +1.55% | 0.01 cr | 1,166.57 | 51.6% | ₹13 cr |
| 31 Aug '26 | 1,189.80 | 1,193.90 | 1,158.50 | 1,164.70 | −33.60 | −2.80% | 0.02 cr | 1,180.92 | 72.1% | ₹26 cr |
| 28 Aug '26 | 1,200.00 | 1,205.00 | 1,188.30 | 1,198.30 | −1.90 | −0.16% | 0.01 cr | 1,198.91 | 60.7% | ₹11 cr |
| 27 Aug '26 | 1,184.00 | 1,204.30 | 1,183.00 | 1,200.20 | +16.50 | +1.39% | 0.01 cr | 1,197.27 | 71.4% | ₹14 cr |
| 26 Aug '26 | 1,191.00 | 1,206.00 | 1,179.20 | 1,183.70 | −7.60 | −0.64% | 0.01 cr | 1,192.13 | 57.1% | ₹11 cr |
| 25 Aug '26 | 1,193.00 | 1,195.00 | 1,176.00 | 1,191.30 | −1.60 | −0.13% | 0.01 cr | 1,186.98 | 51.3% | ₹12 cr |
| 24 Aug '26 | 1,187.90 | 1,204.00 | 1,176.00 | 1,192.90 | −0.80 | −0.07% | 0.01 cr | 1,187.58 | 37.9% | ₹16 cr |
| 21 Aug '26 | 1,187.70 | 1,227.90 | 1,178.10 | 1,193.70 | +6.30 | +0.53% | 0.02 cr | 1,198.04 | 65.0% | ₹28 cr |
| 20 Aug '26 | 1,184.80 | 1,193.80 | 1,177.90 | 1,187.40 | +3.00 | +0.25% | 0.01 cr | 1,184.67 | 55.6% | ₹9 cr |
| 19 Aug '26 | 1,177.10 | 1,191.70 | 1,174.60 | 1,184.40 | +7.30 | +0.62% | 0.01 cr | 1,184.54 | 60.8% | ₹13 cr |
| 18 Aug '26 | 1,181.00 | 1,184.20 | 1,170.00 | 1,177.10 | −2.80 | −0.24% | 0.03 cr | 1,176.48 | 79.6% | ₹33 cr |
| 17 Aug '26 | 1,173.10 | 1,185.00 | 1,168.20 | 1,179.90 | +3.40 | +0.29% | 0.00 cr | 1,177.94 | 53.1% | ₹4 cr |
| 14 Aug '26 | 1,176.40 | 1,187.90 | 1,162.80 | 1,176.50 | +1.20 | +0.10% | 0.01 cr | 1,177.70 | 49.3% | ₹8 cr |
| 13 Aug '26 | 1,181.20 | 1,196.40 | 1,170.40 | 1,175.30 | −5.90 | −0.50% | 0.01 cr | 1,182.42 | 81.3% | ₹13 cr |
| 12 Aug '26 | 1,173.70 | 1,187.00 | 1,167.30 | 1,181.20 | +5.20 | +0.44% | 0.01 cr | 1,179.27 | 73.7% | ₹11 cr |
| 11 Aug '26 | 1,180.10 | 1,189.60 | 1,170.10 | 1,176.00 | −5.60 | −0.47% | 0.00 cr | 1,179.89 | 43.0% | ₹6 cr |
| 10 Aug '26 | 1,194.00 | 1,199.60 | 1,177.30 | 1,181.60 | −12.20 | −1.02% | 0.01 cr | 1,187.32 | 57.7% | ₹10 cr |
| 07 Aug '26 | 1,190.00 | 1,196.20 | 1,182.70 | 1,193.80 | +2.70 | +0.23% | 0.02 cr | 1,188.06 | 74.7% | ₹21 cr |
| 06 Aug '26 | 1,188.20 | 1,196.00 | 1,182.30 | 1,191.10 | +4.20 | +0.35% | 0.01 cr | 1,190.05 | 58.0% | ₹7 cr |
| 05 Aug '26 | 1,175.20 | 1,192.00 | 1,172.90 | 1,186.90 | +17.20 | +1.47% | 0.01 cr | 1,180.93 | 55.9% | ₹16 cr |
| 04 Aug '26 | 1,166.00 | 1,177.80 | 1,156.00 | 1,169.70 | −0.50 | −0.04% | 0.01 cr | 1,167.02 | 61.5% | ₹12 cr |
| 03 Aug '26 | 1,193.50 | 1,220.00 | 1,168.00 | 1,170.20 | −18.80 | −1.58% | 0.01 cr | 1,189.10 | 53.2% | ₹14 cr |
| 31 Jul '26 | 1,189.50 | 1,214.00 | 1,170.60 | 1,189.00 | +0.80 | +0.07% | 0.03 cr | 1,182.76 | 66.0% | ₹34 cr |
| 30 Jul '26 | 1,182.50 | 1,203.10 | 1,169.00 | 1,188.20 | +13.70 | +1.17% | 0.02 cr | 1,187.59 | 57.7% | ₹21 cr |
| 29 Jul '26 | 1,188.20 | 1,201.80 | 1,150.00 | 1,174.50 | −6.50 | −0.55% | 0.02 cr | 1,166.00 | 51.1% | ₹27 cr |
| 28 Jul '26 | 1,195.00 | 1,226.30 | 1,161.60 | 1,181.00 | −1.50 | −0.13% | 0.04 cr | 1,191.27 | 34.9% | ₹45 cr |
| 27 Jul '26 | 1,191.60 | 1,220.10 | 1,175.00 | 1,182.50 | +8.50 | +0.72% | 0.01 cr | 1,189.79 | 49.3% | ₹18 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.
