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 | 1,096.00 | 1,129.00 | 1,081.00 | 1,114.60 | +26.80 | +2.46% | 0.00 cr | 1,103.70 | 80.0% | ₹0 cr |
| 03 Sep '26 | 1,102.10 | 1,120.10 | 1,083.10 | 1,087.80 | −14.30 | −1.30% | 0.00 cr | 1,096.78 | 77.9% | ₹0 cr |
| 02 Sep '26 | 1,134.00 | 1,134.00 | 1,090.00 | 1,102.10 | −29.30 | −2.59% | 0.00 cr | 1,100.44 | 77.7% | ₹0 cr |
| 01 Sep '26 | 1,050.00 | 1,135.00 | 1,050.00 | 1,131.40 | +58.80 | +5.48% | 0.00 cr | 1,108.24 | 79.2% | ₹1 cr |
| 31 Aug '26 | 1,062.00 | 1,103.80 | 1,062.00 | 1,072.60 | −24.90 | −2.27% | 0.00 cr | 1,078.99 | 57.6% | ₹0 cr |
| 28 Aug '26 | 1,107.80 | 1,119.90 | 1,086.50 | 1,097.50 | −10.60 | −0.96% | 0.00 cr | 1,098.84 | 75.1% | ₹0 cr |
| 27 Aug '26 | 1,089.50 | 1,120.00 | 1,089.50 | 1,108.10 | +25.70 | +2.37% | 0.00 cr | 1,106.63 | 80.8% | ₹0 cr |
| 26 Aug '26 | 1,099.60 | 1,099.60 | 1,071.20 | 1,082.40 | −13.50 | −1.23% | 0.00 cr | 1,085.04 | 84.7% | ₹0 cr |
| 25 Aug '26 | 1,080.40 | 1,100.00 | 1,080.40 | 1,095.90 | +9.40 | +0.87% | 0.00 cr | 1,093.07 | 62.9% | ₹0 cr |
| 24 Aug '26 | 1,092.40 | 1,098.80 | 1,074.10 | 1,086.50 | −5.90 | −0.54% | 0.00 cr | 1,084.96 | 62.5% | ₹0 cr |
| 21 Aug '26 | 1,103.10 | 1,110.00 | 1,085.00 | 1,092.40 | −14.20 | −1.28% | 0.00 cr | 1,096.95 | 78.7% | ₹0 cr |
| 20 Aug '26 | 1,105.00 | 1,110.50 | 1,056.10 | 1,106.60 | +10.60 | +0.97% | 0.00 cr | 1,093.32 | 55.5% | ₹0 cr |
| 19 Aug '26 | 1,100.10 | 1,126.40 | 1,086.20 | 1,096.00 | −13.40 | −1.21% | 0.00 cr | 1,105.44 | 69.1% | ₹0 cr |
| 18 Aug '26 | 1,083.10 | 1,115.80 | 1,069.40 | 1,109.40 | +26.30 | +2.43% | 0.00 cr | 1,099.54 | 79.7% | ₹0 cr |
| 17 Aug '26 | 1,094.00 | 1,094.00 | 1,059.30 | 1,083.10 | +14.80 | +1.39% | 0.00 cr | 1,077.66 | 63.6% | ₹0 cr |
| 14 Aug '26 | 1,068.50 | 1,095.00 | 1,047.50 | 1,068.30 | +9.10 | +0.86% | 0.00 cr | 1,066.34 | 62.7% | ₹0 cr |
| 13 Aug '26 | 1,078.50 | 1,087.90 | 1,046.00 | 1,059.20 | −12.30 | −1.15% | 0.00 cr | 1,060.74 | 63.4% | ₹0 cr |
| 12 Aug '26 | 1,093.00 | 1,093.00 | 1,061.00 | 1,071.50 | −21.90 | −2.00% | 0.00 cr | 1,077.86 | 67.5% | ₹0 cr |
| 11 Aug '26 | 1,095.50 | 1,105.50 | 1,071.40 | 1,093.40 | +6.30 | +0.58% | 0.00 cr | 1,089.06 | 58.3% | ₹0 cr |
| 10 Aug '26 | 1,115.90 | 1,117.90 | 1,080.00 | 1,087.10 | −10.60 | −0.97% | 0.00 cr | 1,095.87 | 69.4% | ₹0 cr |
| 07 Aug '26 | 1,094.50 | 1,113.90 | 1,084.10 | 1,097.70 | +0.80 | +0.07% | 0.00 cr | 1,103.40 | 62.1% | ₹0 cr |
| 06 Aug '26 | 1,081.10 | 1,122.50 | 1,081.10 | 1,096.90 | −18.40 | −1.65% | 0.00 cr | 1,102.79 | 67.9% | ₹0 cr |
| 05 Aug '26 | 1,115.30 | 1,121.90 | 1,107.90 | 1,115.30 | −0.80 | −0.07% | 0.00 cr | 1,115.21 | 69.5% | ₹0 cr |
| 04 Aug '26 | 1,100.20 | 1,132.90 | 1,086.40 | 1,116.10 | +11.50 | +1.04% | 0.00 cr | 1,110.13 | 62.7% | ₹0 cr |
| 03 Aug '26 | 1,080.00 | 1,114.70 | 1,070.00 | 1,104.60 | +20.20 | +1.86% | 0.00 cr | 1,094.49 | 65.6% | ₹0 cr |
| 31 Jul '26 | 1,085.90 | 1,112.80 | 1,070.00 | 1,084.40 | −1.50 | −0.14% | 0.00 cr | 1,086.46 | 50.4% | ₹0 cr |
| 30 Jul '26 | 1,102.60 | 1,115.00 | 1,055.00 | 1,085.90 | −16.70 | −1.51% | 0.00 cr | 1,081.63 | 41.8% | ₹1 cr |
| 29 Jul '26 | 1,097.90 | 1,133.90 | 1,080.00 | 1,102.60 | −12.00 | −1.08% | 0.00 cr | 1,100.75 | 60.9% | ₹0 cr |
| 28 Jul '26 | 1,124.90 | 1,125.00 | 1,110.00 | 1,114.60 | −17.80 | −1.57% | 0.00 cr | 1,113.82 | 72.5% | ₹0 cr |
| 27 Jul '26 | 1,076.10 | 1,154.20 | 1,072.20 | 1,132.40 | +56.30 | +5.23% | 0.00 cr | 1,125.65 | 65.2% | ₹1 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.
