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 | 1,115.10 | 1,175.00 | 1,101.80 | 1,158.20 | +48.80 | +4.40% | 0.01 cr | 1,139.64 | 52.5% | ₹7 cr |
| 03 Sep '26 | 1,078.40 | 1,123.80 | 1,059.10 | 1,109.40 | +45.10 | +4.24% | 0.00 cr | 1,094.17 | 54.9% | ₹3 cr |
| 02 Sep '26 | 1,076.20 | 1,079.70 | 1,055.10 | 1,064.30 | −7.80 | −0.73% | 0.00 cr | 1,064.85 | 54.4% | ₹1 cr |
| 01 Sep '26 | 1,050.60 | 1,092.20 | 1,045.10 | 1,072.10 | +21.50 | +2.05% | 0.00 cr | 1,068.04 | 46.9% | ₹2 cr |
| 31 Aug '26 | 1,059.00 | 1,067.60 | 1,034.10 | 1,050.60 | −11.00 | −1.04% | 0.00 cr | 1,049.22 | 55.0% | ₹1 cr |
| 28 Aug '26 | 1,056.50 | 1,072.90 | 1,056.10 | 1,061.60 | −0.60 | −0.06% | 0.00 cr | 1,063.72 | 48.5% | ₹1 cr |
| 27 Aug '26 | 1,066.10 | 1,082.90 | 1,056.00 | 1,062.20 | −3.90 | −0.37% | 0.00 cr | 1,069.78 | 58.9% | ₹1 cr |
| 26 Aug '26 | 1,076.70 | 1,090.60 | 1,060.60 | 1,066.10 | −4.50 | −0.42% | 0.00 cr | 1,067.33 | 50.8% | ₹1 cr |
| 25 Aug '26 | 1,075.00 | 1,099.50 | 1,055.30 | 1,070.60 | −1.90 | −0.18% | 0.00 cr | 1,069.86 | 43.8% | ₹1 cr |
| 24 Aug '26 | 1,107.30 | 1,107.90 | 1,061.00 | 1,072.50 | −33.20 | −3.00% | 0.00 cr | 1,083.72 | 51.4% | ₹2 cr |
| 21 Aug '26 | 1,105.00 | 1,123.20 | 1,095.30 | 1,105.70 | +4.90 | +0.45% | 0.00 cr | 1,107.20 | 45.5% | ₹1 cr |
| 20 Aug '26 | 1,110.10 | 1,125.00 | 1,090.80 | 1,100.80 | −9.30 | −0.84% | 0.00 cr | 1,107.72 | 45.4% | ₹2 cr |
| 19 Aug '26 | 1,120.30 | 1,123.90 | 1,106.50 | 1,110.10 | −10.20 | −0.91% | 0.00 cr | 1,113.67 | 56.9% | ₹1 cr |
| 18 Aug '26 | 1,138.60 | 1,142.90 | 1,108.30 | 1,120.30 | −18.20 | −1.60% | 0.00 cr | 1,121.50 | 60.0% | ₹2 cr |
| 17 Aug '26 | 1,129.90 | 1,152.00 | 1,121.70 | 1,138.50 | +15.30 | +1.36% | 0.00 cr | 1,137.74 | 49.0% | ₹2 cr |
| 14 Aug '26 | 1,123.50 | 1,148.60 | 1,118.00 | 1,123.20 | +2.90 | +0.26% | 0.00 cr | 1,132.03 | 52.7% | ₹3 cr |
| 13 Aug '26 | 1,172.90 | 1,179.50 | 1,115.00 | 1,120.30 | −42.90 | −3.69% | 0.00 cr | 1,139.09 | 48.9% | ₹3 cr |
| 12 Aug '26 | 1,130.00 | 1,174.00 | 1,120.50 | 1,163.20 | +31.10 | +2.75% | 0.00 cr | 1,160.92 | 43.4% | ₹3 cr |
| 11 Aug '26 | 1,124.40 | 1,154.20 | 1,123.00 | 1,132.10 | +7.80 | +0.69% | 0.00 cr | 1,140.48 | 43.5% | ₹2 cr |
| 10 Aug '26 | 1,130.00 | 1,163.00 | 1,053.10 | 1,124.30 | −41.70 | −3.58% | 0.02 cr | 1,126.89 | 41.8% | ₹19 cr |
| 07 Aug '26 | 1,159.40 | 1,190.00 | 1,135.00 | 1,166.00 | +13.50 | +1.17% | 0.00 cr | 1,171.32 | 47.5% | ₹4 cr |
| 06 Aug '26 | 1,137.00 | 1,175.00 | 1,136.20 | 1,152.50 | +15.90 | +1.40% | 0.00 cr | 1,154.06 | 53.4% | ₹4 cr |
| 05 Aug '26 | 1,199.40 | 1,199.40 | 1,115.50 | 1,136.60 | −46.40 | −3.92% | 0.01 cr | 1,141.19 | 56.6% | ₹8 cr |
| 04 Aug '26 | 1,165.00 | 1,190.00 | 1,159.20 | 1,183.00 | +9.80 | +0.84% | 0.00 cr | 1,181.13 | 50.8% | ₹3 cr |
| 03 Aug '26 | 1,186.50 | 1,214.60 | 1,150.10 | 1,173.20 | +2.80 | +0.24% | 0.01 cr | 1,192.00 | 36.5% | ₹8 cr |
| 31 Jul '26 | 1,148.10 | 1,200.90 | 1,141.40 | 1,170.40 | +9.80 | +0.84% | 0.00 cr | 1,178.27 | 43.3% | ₹3 cr |
| 30 Jul '26 | 1,172.50 | 1,183.10 | 1,151.20 | 1,160.60 | −11.30 | −0.96% | 0.00 cr | 1,164.47 | 49.3% | ₹2 cr |
| 29 Jul '26 | 1,171.20 | 1,186.70 | 1,161.20 | 1,171.90 | +8.80 | +0.76% | 0.00 cr | 1,174.52 | 49.2% | ₹2 cr |
| 28 Jul '26 | 1,197.20 | 1,197.20 | 1,125.50 | 1,163.10 | −35.80 | −2.99% | 0.01 cr | 1,159.55 | 46.1% | ₹6 cr |
| 27 Jul '26 | 1,203.00 | 1,229.20 | 1,191.60 | 1,198.90 | +0.90 | +0.08% | 0.00 cr | 1,208.93 | 48.8% | ₹3 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.
