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 | 1,004.80 | 1,008.60 | 998.00 | 1,008.50 | +3.70 | +0.37% | 0.13 cr | 1,002.42 | 52.4% | ₹132 cr |
| 03 Sep '26 | 980.00 | 1,004.80 | 977.60 | 1,004.80 | +26.80 | +2.74% | 0.20 cr | 996.02 | 54.1% | ₹195 cr |
| 02 Sep '26 | 985.00 | 987.60 | 963.30 | 978.00 | −14.60 | −1.47% | 0.27 cr | 975.22 | 59.8% | ₹261 cr |
| 01 Sep '26 | 1,004.00 | 1,004.00 | 985.00 | 992.60 | −24.00 | −2.36% | 0.17 cr | 990.37 | 35.5% | ₹173 cr |
| 31 Aug '26 | 992.00 | 1,016.60 | 980.30 | 1,016.60 | +22.60 | +2.27% | 0.15 cr | 998.74 | 56.1% | ₹147 cr |
| 28 Aug '26 | 997.00 | 1,000.60 | 987.30 | 994.00 | −8.90 | −0.89% | 0.10 cr | 992.33 | 55.1% | ₹102 cr |
| 27 Aug '26 | 1,004.00 | 1,005.30 | 994.50 | 1,002.90 | −1.10 | −0.11% | 0.12 cr | 999.48 | 54.5% | ₹119 cr |
| 26 Aug '26 | 1,010.50 | 1,018.60 | 989.40 | 1,004.00 | −11.00 | −1.08% | 0.11 cr | 1,003.28 | 39.9% | ₹110 cr |
| 25 Aug '26 | 1,014.90 | 1,022.00 | 1,003.60 | 1,015.00 | −3.40 | −0.33% | 0.14 cr | 1,011.68 | 34.2% | ₹144 cr |
| 24 Aug '26 | 1,005.10 | 1,018.40 | 1,004.50 | 1,018.40 | +12.80 | +1.27% | 0.09 cr | 1,012.44 | 43.8% | ₹96 cr |
| 21 Aug '26 | 1,007.80 | 1,007.80 | 997.00 | 1,005.60 | −2.40 | −0.24% | 0.10 cr | 1,002.44 | 48.1% | ₹105 cr |
| 20 Aug '26 | 1,013.00 | 1,014.50 | 1,002.00 | 1,008.00 | −8.70 | −0.86% | 0.09 cr | 1,007.76 | 45.4% | ₹86 cr |
| 19 Aug '26 | 1,011.90 | 1,016.70 | 1,007.60 | 1,016.70 | +1.70 | +0.17% | 0.04 cr | 1,011.41 | 53.6% | ₹44 cr |
| 18 Aug '26 | 1,007.00 | 1,019.50 | 1,007.00 | 1,015.00 | +4.40 | +0.44% | 0.05 cr | 1,014.07 | 43.8% | ₹55 cr |
| 17 Aug '26 | 1,020.00 | 1,020.00 | 1,002.50 | 1,010.60 | −10.20 | −1.00% | 0.11 cr | 1,011.04 | 53.2% | ₹112 cr |
| 14 Aug '26 | 1,022.50 | 1,026.60 | 1,014.20 | 1,020.80 | −3.90 | −0.38% | 0.10 cr | 1,018.74 | 52.9% | ₹105 cr |
| 13 Aug '26 | 1,015.00 | 1,024.70 | 1,009.00 | 1,024.70 | +7.20 | +0.71% | 0.07 cr | 1,017.46 | 49.3% | ₹69 cr |
| 12 Aug '26 | 1,009.00 | 1,022.70 | 1,006.50 | 1,017.50 | +8.60 | +0.85% | 0.09 cr | 1,015.17 | 51.0% | ₹93 cr |
| 11 Aug '26 | 1,023.00 | 1,024.00 | 1,005.00 | 1,008.90 | −18.40 | −1.79% | 0.14 cr | 1,010.28 | 51.0% | ₹141 cr |
| 10 Aug '26 | 1,022.00 | 1,028.00 | 1,012.00 | 1,027.30 | +5.30 | +0.52% | 0.10 cr | 1,020.85 | 46.6% | ₹106 cr |
| 07 Aug '26 | 1,010.30 | 1,024.90 | 1,004.40 | 1,022.00 | +5.80 | +0.57% | 0.17 cr | 1,014.03 | 57.1% | ₹175 cr |
| 06 Aug '26 | 1,016.00 | 1,033.90 | 1,011.00 | 1,016.20 | −2.80 | −0.27% | 0.08 cr | 1,022.59 | 46.6% | ₹79 cr |
| 05 Aug '26 | 1,025.00 | 1,038.00 | 1,013.10 | 1,019.00 | −7.00 | −0.68% | 0.14 cr | 1,024.69 | 48.9% | ₹140 cr |
| 04 Aug '26 | 1,028.90 | 1,028.90 | 1,014.60 | 1,026.00 | −2.90 | −0.28% | 0.07 cr | 1,020.24 | 46.9% | ₹73 cr |
| 03 Aug '26 | 1,019.00 | 1,028.90 | 1,013.30 | 1,028.90 | +16.45 | +1.62% | 0.09 cr | 1,019.65 | 48.5% | ₹91 cr |
| 31 Jul '26 | 1,011.45 | 1,017.90 | 996.40 | 1,012.45 | +1.00 | +0.10% | 0.29 cr | 1,010.25 | 64.3% | ₹295 cr |
| 30 Jul '26 | 1,012.30 | 1,013.60 | 999.00 | 1,011.45 | −0.85 | −0.08% | 0.12 cr | 1,006.81 | 39.0% | ₹125 cr |
| 29 Jul '26 | 995.05 | 1,015.00 | 993.55 | 1,012.30 | +20.35 | +2.05% | 0.12 cr | 1,007.03 | 52.4% | ₹124 cr |
| 28 Jul '26 | 1,001.00 | 1,006.00 | 989.20 | 991.95 | −14.70 | −1.46% | 0.16 cr | 995.51 | 44.7% | ₹164 cr |
| 27 Jul '26 | 1,003.00 | 1,015.60 | 1,000.10 | 1,006.65 | +10.60 | +1.06% | 0.20 cr | 1,007.20 | 50.8% | ₹199 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.
