End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1,275.00 | 1,275.00 | 1,268.00 | 1,273.60 | −6.40 | −0.50% | 0.00 cr | 1,270.63 | ₹0 cr |
| 03 Sep '26 | 1,293.00 | 1,293.00 | 1,275.00 | 1,280.00 | +5.00 | +0.39% | 0.00 cr | 1,278.61 | ₹0 cr |
| 02 Sep '26 | 1,290.00 | 1,290.00 | 1,257.00 | 1,275.00 | −6.00 | −0.47% | 0.00 cr | 1,271.34 | ₹0 cr |
| 01 Sep '26 | 1,290.00 | 1,290.00 | 1,281.00 | 1,281.00 | −4.00 | −0.31% | 0.00 cr | 1,283.69 | ₹0 cr |
| 31 Aug '26 | 1,287.00 | 1,288.00 | 1,281.00 | 1,285.00 | −5.00 | −0.39% | 0.00 cr | 1,286.59 | ₹0 cr |
| 28 Aug '26 | 1,305.00 | 1,305.00 | 1,288.00 | 1,290.00 | +5.00 | +0.39% | 0.00 cr | 1,293.29 | ₹0 cr |
| 27 Aug '26 | 1,280.00 | 1,285.00 | 1,269.10 | 1,285.00 | +0.00 | +0.00% | 0.00 cr | 1,280.89 | ₹0 cr |
| 26 Aug '26 | 1,295.00 | 1,295.00 | 1,270.00 | 1,285.00 | −3.50 | −0.27% | 0.00 cr | 1,289.38 | ₹0 cr |
| 25 Aug '26 | 1,262.80 | 1,288.50 | 1,262.80 | 1,288.50 | +0.00 | +0.00% | 0.00 cr | 1,268.63 | ₹1 cr |
| 24 Aug '26 | 1,288.50 | 1,288.50 | 1,288.50 | 1,288.50 | −26.20 | −1.99% | 0.00 cr | 1,288.50 | ₹0 cr |
| 21 Aug '26 | 1,314.70 | 1,314.70 | 1,314.70 | 1,314.70 | −26.80 | −2.00% | 0.00 cr | 1,314.70 | ₹0 cr |
| 20 Aug '26 | 1,344.00 | 1,358.00 | 1,309.50 | 1,341.50 | +24.90 | +1.89% | 0.00 cr | 1,343.81 | ₹1 cr |
| 19 Aug '26 | 1,270.00 | 1,319.30 | 1,270.00 | 1,316.60 | +60.10 | +4.78% | 0.00 cr | 1,315.60 | ₹3 cr |
| 18 Aug '26 | 1,220.00 | 1,256.50 | 1,166.00 | 1,256.50 | +59.80 | +5.00% | 0.00 cr | 1,243.26 | ₹2 cr |
| 17 Aug '26 | 1,223.00 | 1,251.00 | 1,162.00 | 1,196.70 | −20.60 | −1.69% | 0.00 cr | 1,212.92 | ₹1 cr |
| 14 Aug '26 | 1,145.00 | 1,251.00 | 1,145.00 | 1,217.30 | +25.30 | +2.12% | 0.00 cr | 1,222.11 | ₹1 cr |
| 13 Aug '26 | 1,129.70 | 1,192.00 | 1,107.00 | 1,192.00 | +56.70 | +4.99% | 0.00 cr | 1,180.77 | ₹2 cr |
| 12 Aug '26 | 1,164.00 | 1,164.00 | 1,115.00 | 1,135.30 | −5.70 | −0.50% | 0.00 cr | 1,133.80 | ₹0 cr |
| 11 Aug '26 | 1,144.00 | 1,154.00 | 1,099.00 | 1,141.00 | +3.10 | +0.27% | 0.00 cr | 1,137.49 | ₹1 cr |
| 10 Aug '26 | 1,159.00 | 1,159.00 | 1,076.80 | 1,137.90 | +4.50 | +0.40% | 0.00 cr | 1,114.97 | ₹1 cr |
| 07 Aug '26 | 1,136.50 | 1,150.00 | 1,100.00 | 1,133.40 | −3.10 | −0.27% | 0.00 cr | 1,126.70 | ₹0 cr |
| 06 Aug '26 | 1,160.00 | 1,160.00 | 1,090.10 | 1,136.50 | +5.70 | +0.50% | 0.00 cr | 1,133.16 | ₹0 cr |
| 05 Aug '26 | 1,154.80 | 1,154.80 | 1,101.00 | 1,130.80 | −4.40 | −0.39% | 0.00 cr | 1,143.29 | ₹0 cr |
| 04 Aug '26 | 1,138.00 | 1,149.00 | 1,090.00 | 1,135.20 | +22.10 | +1.99% | 0.00 cr | 1,126.25 | ₹1 cr |
| 03 Aug '26 | 1,152.50 | 1,152.50 | 1,060.10 | 1,113.10 | +15.45 | +1.41% | 0.00 cr | 1,104.82 | ₹1 cr |
| 31 Jul '26 | 1,040.00 | 1,099.55 | 1,027.50 | 1,097.65 | +50.45 | +4.82% | 0.00 cr | 1,080.86 | ₹2 cr |
| 30 Jul '26 | 1,040.00 | 1,061.80 | 1,000.05 | 1,047.20 | +34.80 | +3.44% | 0.00 cr | 1,043.21 | ₹1 cr |
| 29 Jul '26 | 1,050.00 | 1,062.00 | 1,000.00 | 1,012.40 | −2.60 | −0.26% | 0.00 cr | 1,035.68 | ₹1 cr |
| 28 Jul '26 | 985.00 | 1,019.55 | 965.00 | 1,015.00 | +44.00 | +4.53% | 0.00 cr | 1,014.54 | ₹2 cr |
| 27 Jul '26 | 984.75 | 998.80 | 931.00 | 971.00 | −8.85 | −0.90% | 0.00 cr | 962.81 | ₹0 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.
