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 | 1,317.20 | 1,318.50 | 1,300.50 | 1,305.70 | −6.10 | −0.47% | 0.00 cr | 1,306.49 | 66.2% | ₹3 cr |
| 03 Sep '26 | 1,300.00 | 1,322.10 | 1,285.30 | 1,311.80 | +15.80 | +1.22% | 0.00 cr | 1,304.60 | 49.5% | ₹4 cr |
| 02 Sep '26 | 1,296.40 | 1,311.70 | 1,271.40 | 1,296.00 | −5.40 | −0.41% | 0.00 cr | 1,295.93 | 45.0% | ₹5 cr |
| 01 Sep '26 | 1,331.40 | 1,338.90 | 1,291.20 | 1,301.40 | −30.00 | −2.25% | 0.01 cr | 1,313.77 | 52.8% | ₹8 cr |
| 31 Aug '26 | 1,331.10 | 1,350.90 | 1,321.10 | 1,331.40 | −5.40 | −0.40% | 0.00 cr | 1,333.28 | 44.2% | ₹3 cr |
| 28 Aug '26 | 1,354.30 | 1,358.30 | 1,328.30 | 1,336.80 | −14.80 | −1.09% | 0.00 cr | 1,338.89 | 50.5% | ₹3 cr |
| 27 Aug '26 | 1,369.80 | 1,372.00 | 1,345.10 | 1,351.60 | −18.20 | −1.33% | 0.00 cr | 1,357.81 | 64.3% | ₹3 cr |
| 26 Aug '26 | 1,368.00 | 1,383.20 | 1,358.10 | 1,369.80 | −0.30 | −0.02% | 0.00 cr | 1,368.89 | 50.5% | ₹2 cr |
| 25 Aug '26 | 1,415.90 | 1,415.90 | 1,365.00 | 1,370.10 | −37.00 | −2.63% | 0.00 cr | 1,380.83 | 59.7% | ₹3 cr |
| 24 Aug '26 | 1,400.00 | 1,419.90 | 1,391.40 | 1,407.10 | +13.90 | +1.00% | 0.00 cr | 1,402.44 | 54.3% | ₹4 cr |
| 21 Aug '26 | 1,405.20 | 1,420.00 | 1,383.70 | 1,393.20 | −9.70 | −0.69% | 0.00 cr | 1,401.09 | 47.4% | ₹4 cr |
| 20 Aug '26 | 1,409.00 | 1,418.00 | 1,393.00 | 1,402.90 | +4.50 | +0.32% | 0.00 cr | 1,407.08 | 61.6% | ₹5 cr |
| 19 Aug '26 | 1,413.40 | 1,415.90 | 1,385.00 | 1,398.40 | −18.00 | −1.27% | 0.00 cr | 1,398.53 | 53.8% | ₹4 cr |
| 18 Aug '26 | 1,389.00 | 1,424.00 | 1,371.20 | 1,416.40 | +30.40 | +2.19% | 0.01 cr | 1,407.62 | 56.0% | ₹11 cr |
| 17 Aug '26 | 1,378.00 | 1,396.30 | 1,360.60 | 1,386.00 | +2.40 | +0.17% | 0.00 cr | 1,380.91 | 49.4% | ₹4 cr |
| 14 Aug '26 | 1,386.60 | 1,401.50 | 1,360.00 | 1,383.60 | −2.40 | −0.17% | 0.00 cr | 1,382.10 | 47.4% | ₹6 cr |
| 13 Aug '26 | 1,371.90 | 1,390.00 | 1,363.00 | 1,386.00 | +28.30 | +2.08% | 0.00 cr | 1,378.97 | 47.7% | ₹4 cr |
| 12 Aug '26 | 1,370.50 | 1,377.70 | 1,347.20 | 1,357.70 | −18.00 | −1.31% | 0.00 cr | 1,361.92 | 49.8% | ₹4 cr |
| 11 Aug '26 | 1,405.00 | 1,417.10 | 1,366.00 | 1,375.70 | −29.00 | −2.06% | 0.00 cr | 1,386.50 | 46.0% | ₹7 cr |
| 10 Aug '26 | 1,444.00 | 1,444.00 | 1,390.00 | 1,404.70 | +0.30 | +0.02% | 0.01 cr | 1,414.07 | 47.7% | ₹9 cr |
| 07 Aug '26 | 1,440.00 | 1,476.10 | 1,383.90 | 1,404.40 | −36.50 | −2.53% | 0.02 cr | 1,429.14 | 36.7% | ₹27 cr |
| 06 Aug '26 | 1,449.60 | 1,468.00 | 1,420.10 | 1,440.90 | −2.10 | −0.15% | 0.01 cr | 1,442.02 | 41.1% | ₹14 cr |
| 05 Aug '26 | 1,390.00 | 1,468.00 | 1,378.60 | 1,443.00 | +73.60 | +5.37% | 0.03 cr | 1,434.16 | 45.3% | ₹41 cr |
| 04 Aug '26 | 1,350.00 | 1,375.00 | 1,349.10 | 1,369.40 | +15.40 | +1.14% | 0.00 cr | 1,366.35 | 56.8% | ₹7 cr |
| 03 Aug '26 | 1,315.70 | 1,365.50 | 1,305.00 | 1,354.00 | +38.30 | +2.91% | 0.01 cr | 1,344.22 | 57.4% | ₹10 cr |
| 31 Jul '26 | 1,327.80 | 1,335.30 | 1,299.40 | 1,315.70 | +3.20 | +0.24% | 0.01 cr | 1,320.14 | 51.9% | ₹9 cr |
| 30 Jul '26 | 1,331.30 | 1,338.00 | 1,303.70 | 1,312.50 | −18.80 | −1.41% | 0.00 cr | 1,316.89 | 50.8% | ₹4 cr |
| 29 Jul '26 | 1,315.70 | 1,337.40 | 1,313.00 | 1,331.30 | +18.70 | +1.42% | 0.00 cr | 1,324.62 | 55.5% | ₹4 cr |
| 28 Jul '26 | 1,329.60 | 1,350.00 | 1,306.50 | 1,312.60 | −11.20 | −0.85% | 0.00 cr | 1,326.57 | 51.2% | ₹6 cr |
| 27 Jul '26 | 1,330.00 | 1,368.90 | 1,293.20 | 1,323.80 | +19.70 | +1.51% | 0.02 cr | 1,330.22 | 35.9% | ₹33 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.
