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 | 1,293.00 | 1,312.00 | 1,274.20 | 1,288.40 | +6.70 | +0.52% | 0.02 cr | 1,288.30 | 56.3% | ₹21 cr |
| 03 Sep '26 | 1,295.00 | 1,312.00 | 1,273.10 | 1,281.70 | −7.40 | −0.57% | 0.01 cr | 1,286.33 | 55.5% | ₹13 cr |
| 02 Sep '26 | 1,299.00 | 1,313.50 | 1,285.00 | 1,289.10 | −12.00 | −0.92% | 0.01 cr | 1,295.35 | 50.8% | ₹10 cr |
| 01 Sep '26 | 1,322.30 | 1,333.70 | 1,296.00 | 1,301.10 | −16.50 | −1.25% | 0.01 cr | 1,312.42 | 47.6% | ₹15 cr |
| 31 Aug '26 | 1,362.00 | 1,366.50 | 1,312.30 | 1,317.60 | −53.10 | −3.87% | 0.01 cr | 1,331.36 | 62.0% | ₹18 cr |
| 28 Aug '26 | 1,377.00 | 1,399.30 | 1,361.50 | 1,370.70 | +2.80 | +0.20% | 0.01 cr | 1,378.54 | 46.7% | ₹10 cr |
| 27 Aug '26 | 1,380.80 | 1,404.40 | 1,363.00 | 1,367.90 | −12.60 | −0.91% | 0.01 cr | 1,379.39 | 59.2% | ₹10 cr |
| 26 Aug '26 | 1,400.00 | 1,423.20 | 1,365.70 | 1,380.50 | +2.80 | +0.20% | 0.01 cr | 1,384.73 | 48.6% | ₹20 cr |
| 25 Aug '26 | 1,401.80 | 1,409.80 | 1,373.80 | 1,377.70 | −12.90 | −0.93% | 0.01 cr | 1,387.27 | 39.9% | ₹8 cr |
| 24 Aug '26 | 1,383.80 | 1,415.00 | 1,374.20 | 1,390.60 | +6.80 | +0.49% | 0.01 cr | 1,392.87 | 35.9% | ₹15 cr |
| 21 Aug '26 | 1,420.00 | 1,442.90 | 1,377.10 | 1,383.80 | −38.10 | −2.68% | 0.01 cr | 1,406.78 | 50.4% | ₹20 cr |
| 20 Aug '26 | 1,465.00 | 1,482.00 | 1,406.30 | 1,421.90 | −36.00 | −2.47% | 0.01 cr | 1,452.95 | 46.9% | ₹20 cr |
| 19 Aug '26 | 1,411.20 | 1,464.80 | 1,401.20 | 1,457.90 | +39.50 | +2.78% | 0.02 cr | 1,441.55 | 45.8% | ₹22 cr |
| 18 Aug '26 | 1,405.60 | 1,423.00 | 1,384.00 | 1,418.40 | +19.70 | +1.41% | 0.01 cr | 1,408.12 | 51.7% | ₹11 cr |
| 17 Aug '26 | 1,409.70 | 1,419.50 | 1,374.20 | 1,398.70 | −5.80 | −0.41% | 0.01 cr | 1,390.83 | 50.3% | ₹11 cr |
| 14 Aug '26 | 1,450.00 | 1,451.00 | 1,401.60 | 1,404.50 | −29.60 | −2.06% | 0.01 cr | 1,423.30 | 53.9% | ₹15 cr |
| 13 Aug '26 | 1,465.00 | 1,487.90 | 1,418.10 | 1,434.10 | −36.60 | −2.49% | 0.02 cr | 1,438.81 | 47.3% | ₹22 cr |
| 12 Aug '26 | 1,481.00 | 1,505.00 | 1,465.00 | 1,470.70 | −10.90 | −0.74% | 0.01 cr | 1,484.11 | 45.6% | ₹20 cr |
| 11 Aug '26 | 1,458.00 | 1,514.00 | 1,458.00 | 1,481.60 | +22.30 | +1.53% | 0.02 cr | 1,489.87 | 39.1% | ₹27 cr |
| 10 Aug '26 | 1,472.60 | 1,510.00 | 1,442.00 | 1,459.30 | −12.90 | −0.88% | 0.01 cr | 1,479.96 | 46.9% | ₹20 cr |
| 07 Aug '26 | 1,507.00 | 1,511.10 | 1,453.80 | 1,472.20 | −37.90 | −2.51% | 0.02 cr | 1,480.92 | 50.5% | ₹31 cr |
| 06 Aug '26 | 1,500.00 | 1,541.50 | 1,500.00 | 1,510.10 | +20.20 | +1.36% | 0.04 cr | 1,517.44 | 43.3% | ₹59 cr |
| 05 Aug '26 | 1,487.70 | 1,517.60 | 1,466.00 | 1,489.90 | +22.60 | +1.54% | 0.06 cr | 1,492.55 | 41.7% | ₹85 cr |
| 04 Aug '26 | 1,499.00 | 1,532.00 | 1,460.00 | 1,467.30 | −24.70 | −1.66% | 0.12 cr | 1,501.02 | 33.6% | ₹174 cr |
| 03 Aug '26 | 1,482.90 | 1,498.90 | 1,454.00 | 1,492.00 | +43.40 | +3.00% | 0.02 cr | 1,481.59 | 54.2% | ₹34 cr |
| 31 Jul '26 | 1,382.70 | 1,469.70 | 1,382.60 | 1,448.60 | +65.90 | +4.77% | 0.03 cr | 1,441.01 | 51.0% | ₹50 cr |
| 30 Jul '26 | 1,372.70 | 1,418.30 | 1,365.00 | 1,382.70 | +10.00 | +0.73% | 0.01 cr | 1,390.86 | 45.8% | ₹18 cr |
| 29 Jul '26 | 1,361.40 | 1,391.90 | 1,342.10 | 1,372.70 | +28.10 | +2.09% | 0.01 cr | 1,364.44 | 53.5% | ₹15 cr |
| 28 Jul '26 | 1,361.80 | 1,401.00 | 1,321.40 | 1,344.60 | −27.20 | −1.98% | 0.01 cr | 1,348.83 | 44.0% | ₹13 cr |
| 27 Jul '26 | 1,360.00 | 1,380.00 | 1,342.20 | 1,371.80 | +31.70 | +2.37% | 0.00 cr | 1,366.20 | 52.3% | ₹6 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.
