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 | 1,133.00 | 1,146.70 | 1,125.40 | 1,130.00 | −0.30 | −0.03% | 0.59 cr | 1,132.09 | 65.1% | ₹666 cr |
| 03 Sep '26 | 1,144.00 | 1,144.00 | 1,122.50 | 1,130.30 | −9.70 | −0.85% | 0.58 cr | 1,130.60 | 53.3% | ₹654 cr |
| 02 Sep '26 | 1,137.70 | 1,147.80 | 1,118.60 | 1,140.00 | −16.00 | −1.38% | 0.86 cr | 1,134.99 | 54.8% | ₹972 cr |
| 01 Sep '26 | 1,128.00 | 1,156.00 | 1,125.60 | 1,156.00 | +22.20 | +1.96% | 1.35 cr | 1,145.40 | 43.7% | ₹1,548 cr |
| 31 Aug '26 | 1,138.60 | 1,143.90 | 1,111.10 | 1,133.80 | −10.20 | −0.89% | 0.88 cr | 1,125.02 | 66.1% | ₹991 cr |
| 28 Aug '26 | 1,123.60 | 1,145.00 | 1,123.30 | 1,144.00 | +33.20 | +2.99% | 0.96 cr | 1,139.38 | 61.4% | ₹1,096 cr |
| 27 Aug '26 | 1,120.00 | 1,130.70 | 1,107.20 | 1,110.80 | −9.20 | −0.82% | 0.69 cr | 1,112.52 | 53.9% | ₹771 cr |
| 26 Aug '26 | 1,142.00 | 1,142.00 | 1,118.30 | 1,120.00 | −24.00 | −2.10% | 0.63 cr | 1,125.69 | 56.5% | ₹712 cr |
| 25 Aug '26 | 1,132.00 | 1,144.00 | 1,119.90 | 1,144.00 | +14.00 | +1.24% | 0.81 cr | 1,126.97 | 65.5% | ₹915 cr |
| 24 Aug '26 | 1,126.50 | 1,144.50 | 1,122.00 | 1,130.00 | +9.00 | +0.80% | 0.86 cr | 1,133.16 | 54.2% | ₹971 cr |
| 21 Aug '26 | 1,133.00 | 1,133.50 | 1,118.00 | 1,121.00 | −9.00 | −0.80% | 0.61 cr | 1,126.04 | 62.2% | ₹686 cr |
| 20 Aug '26 | 1,143.00 | 1,144.70 | 1,125.70 | 1,130.00 | +10.20 | +0.91% | 0.86 cr | 1,134.18 | 49.1% | ₹971 cr |
| 19 Aug '26 | 1,125.60 | 1,134.70 | 1,113.80 | 1,119.80 | +4.80 | +0.43% | 0.84 cr | 1,120.37 | 63.9% | ₹942 cr |
| 18 Aug '26 | 1,124.50 | 1,131.90 | 1,112.50 | 1,115.00 | −24.90 | −2.18% | 0.89 cr | 1,116.78 | 60.1% | ₹988 cr |
| 17 Aug '26 | 1,163.90 | 1,166.50 | 1,129.70 | 1,139.90 | −29.30 | −2.51% | 0.58 cr | 1,142.87 | 49.0% | ₹665 cr |
| 14 Aug '26 | 1,170.40 | 1,174.10 | 1,158.90 | 1,169.20 | −5.80 | −0.49% | 0.58 cr | 1,166.93 | 59.8% | ₹682 cr |
| 13 Aug '26 | 1,170.00 | 1,175.00 | 1,157.00 | 1,175.00 | −1.10 | −0.09% | 0.62 cr | 1,166.54 | 54.0% | ₹727 cr |
| 12 Aug '26 | 1,185.60 | 1,190.40 | 1,163.30 | 1,176.10 | −14.60 | −1.23% | 0.75 cr | 1,173.38 | 59.9% | ₹884 cr |
| 11 Aug '26 | 1,188.00 | 1,193.50 | 1,182.00 | 1,190.70 | +7.70 | +0.65% | 1.02 cr | 1,188.94 | 56.1% | ₹1,208 cr |
| 10 Aug '26 | 1,178.10 | 1,195.00 | 1,175.20 | 1,183.00 | +7.90 | +0.67% | 0.94 cr | 1,185.17 | 52.9% | ₹1,111 cr |
| 07 Aug '26 | 1,160.00 | 1,183.00 | 1,155.60 | 1,175.10 | +10.10 | +0.87% | 0.76 cr | 1,175.23 | 55.2% | ₹891 cr |
| 06 Aug '26 | 1,174.10 | 1,185.80 | 1,163.00 | 1,165.00 | −9.00 | −0.77% | 0.85 cr | 1,169.30 | 51.1% | ₹996 cr |
| 05 Aug '26 | 1,174.70 | 1,177.50 | 1,162.30 | 1,174.00 | +6.50 | +0.56% | 1.00 cr | 1,168.01 | 52.0% | ₹1,164 cr |
| 04 Aug '26 | 1,168.00 | 1,175.70 | 1,153.30 | 1,167.50 | −12.50 | −1.06% | 0.92 cr | 1,160.52 | 54.4% | ₹1,073 cr |
| 03 Aug '26 | 1,145.10 | 1,180.00 | 1,138.10 | 1,180.00 | +49.90 | +4.42% | 0.86 cr | 1,160.88 | 49.2% | ₹996 cr |
| 31 Jul '26 | 1,118.90 | 1,139.30 | 1,107.20 | 1,130.10 | −25.00 | −2.16% | 1.44 cr | 1,128.12 | 49.0% | ₹1,621 cr |
| 30 Jul '26 | 1,168.00 | 1,187.70 | 1,151.30 | 1,155.10 | −0.50 | −0.04% | 2.26 cr | 1,173.03 | 55.0% | ₹2,655 cr |
| 29 Jul '26 | 1,147.00 | 1,164.50 | 1,128.40 | 1,155.60 | +49.90 | +4.51% | 3.44 cr | 1,152.38 | 58.5% | ₹3,964 cr |
| 28 Jul '26 | 1,097.00 | 1,118.50 | 1,097.00 | 1,105.70 | +26.50 | +2.46% | 2.81 cr | 1,108.56 | 58.8% | ₹3,115 cr |
| 27 Jul '26 | 1,065.00 | 1,082.00 | 1,057.40 | 1,079.20 | +38.30 | +3.68% | 1.60 cr | 1,075.47 | 52.5% | ₹1,716 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.
