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 | 1,130.60 | 1,199.90 | 1,118.00 | 1,175.40 | +50.00 | +4.44% | 0.03 cr | 1,171.83 | 26.6% | ₹38 cr |
| 03 Sep '26 | 1,134.00 | 1,155.80 | 1,101.90 | 1,125.40 | +16.80 | +1.52% | 0.02 cr | 1,126.53 | 30.6% | ₹19 cr |
| 02 Sep '26 | 1,068.10 | 1,140.00 | 1,058.10 | 1,108.60 | +40.50 | +3.79% | 0.02 cr | 1,111.77 | 30.1% | ₹27 cr |
| 01 Sep '26 | 1,074.00 | 1,107.90 | 1,052.10 | 1,068.10 | −10.00 | −0.93% | 0.01 cr | 1,083.18 | 35.5% | ₹8 cr |
| 31 Aug '26 | 1,057.00 | 1,100.00 | 1,057.00 | 1,078.10 | +23.00 | +2.18% | 0.01 cr | 1,083.91 | 49.7% | ₹11 cr |
| 28 Aug '26 | 1,021.55 | 1,060.00 | 1,016.20 | 1,055.10 | +33.55 | +3.28% | 0.00 cr | 1,048.21 | 42.6% | ₹4 cr |
| 27 Aug '26 | 1,026.00 | 1,039.35 | 1,011.00 | 1,021.55 | −9.70 | −0.94% | 0.00 cr | 1,025.97 | 58.0% | ₹5 cr |
| 26 Aug '26 | 1,051.00 | 1,065.95 | 1,020.60 | 1,031.25 | −9.15 | −0.88% | 0.01 cr | 1,037.43 | 56.0% | ₹6 cr |
| 25 Aug '26 | 1,063.05 | 1,069.80 | 1,035.00 | 1,040.40 | −22.65 | −2.13% | 0.00 cr | 1,046.22 | 55.9% | ₹2 cr |
| 24 Aug '26 | 1,099.00 | 1,115.40 | 1,048.30 | 1,063.05 | −25.45 | −2.34% | 0.01 cr | 1,071.32 | 40.4% | ₹11 cr |
| 21 Aug '26 | 1,084.20 | 1,099.85 | 1,073.75 | 1,088.50 | +4.30 | +0.40% | 0.01 cr | 1,089.25 | 39.1% | ₹9 cr |
| 20 Aug '26 | 1,039.55 | 1,105.00 | 1,039.55 | 1,084.20 | +44.45 | +4.28% | 0.01 cr | 1,072.73 | 54.3% | ₹13 cr |
| 19 Aug '26 | 1,043.00 | 1,053.55 | 1,001.00 | 1,039.75 | −3.25 | −0.31% | 0.00 cr | 1,039.33 | 47.7% | ₹4 cr |
| 18 Aug '26 | 1,030.10 | 1,059.70 | 1,030.10 | 1,043.00 | +4.55 | +0.44% | 0.00 cr | 1,049.05 | 50.6% | ₹3 cr |
| 17 Aug '26 | 1,052.00 | 1,064.95 | 1,030.25 | 1,038.45 | +2.45 | +0.24% | 0.00 cr | 1,046.84 | 46.9% | ₹5 cr |
| 14 Aug '26 | 1,050.00 | 1,052.20 | 1,026.15 | 1,036.00 | −11.50 | −1.10% | 0.01 cr | 1,037.04 | 45.3% | ₹6 cr |
| 13 Aug '26 | 1,018.75 | 1,077.45 | 1,005.00 | 1,047.50 | +35.30 | +3.49% | 0.02 cr | 1,047.33 | 37.8% | ₹23 cr |
| 12 Aug '26 | 1,100.10 | 1,120.00 | 986.50 | 1,012.20 | −6.70 | −0.66% | 0.06 cr | 1,045.83 | 24.5% | ₹61 cr |
| 11 Aug '26 | 976.35 | 1,029.00 | 970.00 | 1,018.90 | +52.80 | +5.47% | 0.02 cr | 1,003.23 | 42.3% | ₹17 cr |
| 10 Aug '26 | 940.20 | 991.40 | 940.20 | 966.10 | +21.60 | +2.29% | 0.01 cr | 968.87 | 63.1% | ₹6 cr |
| 07 Aug '26 | 959.70 | 959.70 | 937.50 | 944.50 | −9.55 | −1.00% | 0.00 cr | 947.16 | 59.5% | ₹2 cr |
| 06 Aug '26 | 949.90 | 970.00 | 942.55 | 954.05 | +9.05 | +0.96% | 0.00 cr | 958.31 | 49.9% | ₹2 cr |
| 05 Aug '26 | 951.95 | 959.45 | 925.20 | 945.00 | +3.05 | +0.32% | 0.00 cr | 937.73 | 57.5% | ₹2 cr |
| 04 Aug '26 | 955.80 | 963.95 | 938.95 | 941.95 | −14.45 | −1.51% | 0.00 cr | 950.63 | 46.6% | ₹2 cr |
| 03 Aug '26 | 975.00 | 975.85 | 945.20 | 956.40 | −17.85 | −1.83% | 0.00 cr | 963.71 | 60.2% | ₹2 cr |
| 31 Jul '26 | 969.50 | 980.40 | 960.55 | 974.25 | +4.70 | +0.48% | 0.00 cr | 973.54 | 64.2% | ₹3 cr |
| 30 Jul '26 | 975.15 | 983.15 | 961.05 | 969.55 | +0.90 | +0.09% | 0.00 cr | 972.16 | 63.7% | ₹2 cr |
| 29 Jul '26 | 963.90 | 974.70 | 959.35 | 968.65 | +11.40 | +1.19% | 0.00 cr | 966.31 | 63.2% | ₹2 cr |
| 28 Jul '26 | 979.90 | 979.90 | 953.30 | 957.25 | −13.15 | −1.36% | 0.00 cr | 961.20 | 61.2% | ₹2 cr |
| 27 Jul '26 | 948.00 | 975.90 | 948.00 | 970.40 | +19.95 | +2.10% | 0.00 cr | 966.34 | 59.6% | ₹4 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.
