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 | 1,036.20 | 1,045.00 | 1,030.00 | 1,038.80 | +7.30 | +0.71% | 0.00 cr | 1,034.62 | 89.6% | ₹0 cr |
| 03 Sep '26 | 1,040.00 | 1,049.70 | 1,027.30 | 1,031.50 | −12.40 | −1.19% | 0.00 cr | 1,032.68 | 98.0% | ₹0 cr |
| 02 Sep '26 | 1,056.50 | 1,057.00 | 1,032.10 | 1,043.90 | −4.10 | −0.39% | 0.00 cr | 1,045.45 | 84.3% | ₹0 cr |
| 01 Sep '26 | 1,037.00 | 1,051.00 | 1,037.00 | 1,048.00 | −3.20 | −0.30% | 0.00 cr | 1,048.31 | 99.5% | ₹0 cr |
| 31 Aug '26 | 1,053.20 | 1,064.00 | 1,026.10 | 1,051.20 | +3.20 | +0.31% | 0.00 cr | 1,049.12 | 80.2% | ₹0 cr |
| 28 Aug '26 | 1,031.00 | 1,055.00 | 1,030.10 | 1,048.00 | +15.20 | +1.47% | 0.00 cr | 1,046.78 | 58.5% | ₹0 cr |
| 27 Aug '26 | 1,056.00 | 1,056.00 | 1,026.60 | 1,032.80 | −17.30 | −1.65% | 0.00 cr | 1,044.92 | 86.3% | ₹0 cr |
| 26 Aug '26 | 1,067.90 | 1,067.90 | 1,050.10 | 1,050.10 | +3.90 | +0.37% | 0.00 cr | 1,052.54 | 98.7% | ₹0 cr |
| 25 Aug '26 | 1,069.90 | 1,069.90 | 1,037.80 | 1,046.20 | +2.40 | +0.23% | 0.00 cr | 1,049.41 | 98.0% | ₹0 cr |
| 24 Aug '26 | 1,042.60 | 1,049.00 | 1,010.00 | 1,043.80 | +15.30 | +1.49% | 0.00 cr | 1,023.51 | 81.9% | ₹0 cr |
| 21 Aug '26 | 1,042.70 | 1,048.00 | 1,027.00 | 1,028.50 | −17.00 | −1.63% | 0.00 cr | 1,035.79 | 89.4% | ₹0 cr |
| 20 Aug '26 | 1,050.20 | 1,059.90 | 1,045.00 | 1,045.50 | −8.90 | −0.84% | 0.00 cr | 1,048.14 | 89.8% | ₹0 cr |
| 19 Aug '26 | 1,064.00 | 1,064.90 | 1,045.00 | 1,054.40 | +7.10 | +0.68% | 0.00 cr | 1,052.21 | 74.9% | ₹0 cr |
| 18 Aug '26 | 1,065.00 | 1,073.90 | 1,040.20 | 1,047.30 | +2.20 | +0.21% | 0.00 cr | 1,056.15 | 82.0% | ₹0 cr |
| 17 Aug '26 | 1,042.60 | 1,058.00 | 1,042.60 | 1,045.10 | −16.65 | −1.57% | 0.00 cr | 1,044.28 | 74.7% | ₹0 cr |
| 14 Aug '26 | 1,041.20 | 1,069.70 | 1,041.20 | 1,061.75 | +9.30 | +0.88% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 1,065.00 | 1,067.00 | 1,051.00 | 1,052.45 | −16.50 | −1.54% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 1,065.10 | 1,078.90 | 1,060.00 | 1,068.95 | +3.85 | +0.36% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 1,060.00 | 1,076.00 | 1,055.05 | 1,065.10 | +2.40 | +0.23% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 1,073.00 | 1,074.00 | 1,041.05 | 1,062.70 | +0.20 | +0.02% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 1,090.00 | 1,090.00 | 1,020.05 | 1,062.50 | −73.15 | −6.44% | 0.00 cr | — | — | ₹1 cr |
| 06 Aug '26 | 1,191.90 | 1,191.90 | 1,128.15 | 1,135.65 | −26.40 | −2.27% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 1,107.00 | 1,239.00 | 1,100.25 | 1,162.05 | +62.00 | +5.64% | 0.00 cr | — | — | ₹1 cr |
| 04 Aug '26 | 1,096.60 | 1,109.90 | 1,070.00 | 1,100.05 | +9.30 | +0.85% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 1,087.95 | 1,110.00 | 1,078.00 | 1,090.75 | +13.85 | +1.29% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 1,090.00 | 1,090.00 | 1,062.80 | 1,076.90 | −4.80 | −0.44% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 1,069.45 | 1,085.00 | 1,036.05 | 1,081.70 | +21.70 | +2.05% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 1,063.25 | 1,084.75 | 1,058.00 | 1,060.00 | −3.05 | −0.29% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 1,077.55 | 1,077.55 | 1,054.25 | 1,063.05 | −14.50 | −1.35% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 1,053.10 | 1,078.95 | 1,053.10 | 1,077.55 | +26.40 | +2.51% | 0.00 cr | — | — | ₹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.
