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 | 1,183.10 | 1,195.00 | 1,170.00 | 1,185.80 | +2.70 | +0.23% | 0.01 cr | 1,185.48 | 55.6% | ₹11 cr |
| 03 Sep '26 | 1,162.00 | 1,189.00 | 1,162.00 | 1,183.10 | +12.10 | +1.03% | 0.01 cr | 1,177.68 | 56.6% | ₹7 cr |
| 02 Sep '26 | 1,172.20 | 1,182.00 | 1,127.40 | 1,171.00 | −1.40 | −0.12% | 0.01 cr | 1,160.01 | 56.3% | ₹12 cr |
| 01 Sep '26 | 1,140.70 | 1,188.00 | 1,140.70 | 1,172.40 | +19.50 | +1.69% | 0.01 cr | 1,172.10 | 56.4% | ₹12 cr |
| 31 Aug '26 | 1,145.20 | 1,161.50 | 1,138.30 | 1,152.90 | +1.10 | +0.10% | 0.00 cr | 1,152.66 | 55.3% | ₹5 cr |
| 28 Aug '26 | 1,175.50 | 1,176.90 | 1,145.00 | 1,151.80 | −18.40 | −1.57% | 0.00 cr | 1,154.93 | 56.9% | ₹5 cr |
| 27 Aug '26 | 1,196.00 | 1,196.00 | 1,165.30 | 1,170.20 | −15.90 | −1.34% | 0.01 cr | 1,181.77 | 50.9% | ₹8 cr |
| 26 Aug '26 | 1,140.10 | 1,201.00 | 1,140.10 | 1,186.10 | +50.20 | +4.42% | 0.01 cr | 1,179.16 | 48.0% | ₹17 cr |
| 25 Aug '26 | 1,138.00 | 1,146.50 | 1,125.00 | 1,135.90 | −6.60 | −0.58% | 0.00 cr | 1,135.27 | 60.9% | ₹5 cr |
| 24 Aug '26 | 1,149.00 | 1,162.30 | 1,135.30 | 1,142.50 | −9.30 | −0.81% | 0.00 cr | 1,150.99 | 54.9% | ₹5 cr |
| 21 Aug '26 | 1,125.10 | 1,161.40 | 1,120.80 | 1,151.80 | +21.10 | +1.87% | 0.01 cr | 1,141.70 | 56.9% | ₹13 cr |
| 20 Aug '26 | 1,151.10 | 1,167.00 | 1,124.10 | 1,130.70 | −18.10 | −1.58% | 0.01 cr | 1,149.98 | 57.1% | ₹13 cr |
| 19 Aug '26 | 1,150.80 | 1,156.00 | 1,134.50 | 1,148.80 | −2.00 | −0.17% | 0.01 cr | 1,144.79 | 48.6% | ₹10 cr |
| 18 Aug '26 | 1,161.00 | 1,169.50 | 1,134.30 | 1,150.80 | −10.20 | −0.88% | 0.01 cr | 1,150.10 | 43.2% | ₹14 cr |
| 17 Aug '26 | 1,161.70 | 1,211.80 | 1,155.60 | 1,161.00 | +12.30 | +1.07% | 0.03 cr | 1,177.12 | 34.6% | ₹31 cr |
| 14 Aug '26 | 1,211.30 | 1,220.90 | 1,135.30 | 1,148.70 | +18.30 | +1.62% | 0.24 cr | 1,173.40 | 42.1% | ₹282 cr |
| 13 Aug '26 | 1,113.70 | 1,146.00 | 1,113.70 | 1,130.40 | +8.30 | +0.74% | 0.00 cr | 1,134.74 | 46.5% | ₹5 cr |
| 12 Aug '26 | 1,127.00 | 1,144.90 | 1,116.10 | 1,122.10 | −3.40 | −0.30% | 0.00 cr | 1,128.47 | 53.1% | ₹3 cr |
| 11 Aug '26 | 1,140.00 | 1,154.80 | 1,120.00 | 1,125.50 | −15.70 | −1.38% | 0.00 cr | 1,138.42 | 51.8% | ₹4 cr |
| 10 Aug '26 | 1,155.00 | 1,159.00 | 1,130.10 | 1,141.20 | +20.70 | +1.85% | 0.01 cr | 1,144.84 | 52.5% | ₹8 cr |
| 07 Aug '26 | 1,128.60 | 1,128.60 | 1,109.10 | 1,120.50 | −8.10 | −0.72% | 0.00 cr | 1,118.40 | 52.7% | ₹4 cr |
| 06 Aug '26 | 1,091.70 | 1,133.80 | 1,090.70 | 1,128.60 | +37.80 | +3.47% | 0.01 cr | 1,121.86 | 57.8% | ₹11 cr |
| 05 Aug '26 | 1,100.80 | 1,114.30 | 1,070.50 | 1,090.80 | +1.60 | +0.15% | 0.00 cr | 1,099.02 | 45.8% | ₹4 cr |
| 04 Aug '26 | 1,087.40 | 1,099.00 | 1,079.00 | 1,089.20 | +1.80 | +0.17% | 0.00 cr | 1,089.26 | 53.2% | ₹3 cr |
| 03 Aug '26 | 1,106.60 | 1,113.40 | 1,086.00 | 1,087.40 | −24.40 | −2.19% | 0.00 cr | 1,097.09 | 57.3% | ₹5 cr |
| 31 Jul '26 | 1,070.00 | 1,124.70 | 1,070.00 | 1,111.80 | +30.90 | +2.86% | 0.01 cr | 1,110.53 | 54.8% | ₹11 cr |
| 30 Jul '26 | 1,105.60 | 1,106.90 | 1,068.00 | 1,080.90 | −21.40 | −1.94% | 0.01 cr | 1,089.76 | 41.7% | ₹7 cr |
| 29 Jul '26 | 1,066.60 | 1,109.90 | 1,066.60 | 1,102.30 | +35.70 | +3.35% | 0.01 cr | 1,094.77 | 48.8% | ₹8 cr |
| 28 Jul '26 | 1,066.80 | 1,081.20 | 1,062.00 | 1,066.60 | −7.30 | −0.68% | 0.00 cr | 1,071.67 | 51.3% | ₹4 cr |
| 27 Jul '26 | 1,059.90 | 1,098.70 | 1,055.30 | 1,073.90 | +25.00 | +2.38% | 0.01 cr | 1,082.91 | 49.4% | ₹8 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.
