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 | 1,002.10 | 1,049.70 | 1,002.10 | 1,021.20 | −5.00 | −0.49% | 0.00 cr | 1,029.72 | 51.4% | ₹0 cr |
| 03 Sep '26 | 1,040.00 | 1,040.00 | 1,020.00 | 1,026.20 | −1.40 | −0.14% | 0.00 cr | 1,029.97 | 63.0% | ₹0 cr |
| 02 Sep '26 | 1,032.30 | 1,032.30 | 1,004.20 | 1,027.60 | +15.60 | +1.54% | 0.00 cr | 1,024.65 | 58.6% | ₹0 cr |
| 01 Sep '26 | 1,017.10 | 1,069.60 | 1,004.20 | 1,012.00 | −5.10 | −0.50% | 0.00 cr | 1,026.56 | 49.0% | ₹0 cr |
| 31 Aug '26 | 1,026.60 | 1,049.20 | 1,015.00 | 1,017.10 | −9.50 | −0.93% | 0.00 cr | 1,027.25 | 78.7% | ₹0 cr |
| 28 Aug '26 | 1,020.40 | 1,055.80 | 1,012.10 | 1,026.60 | −14.40 | −1.38% | 0.00 cr | 1,023.80 | 60.8% | ₹0 cr |
| 27 Aug '26 | 1,057.00 | 1,083.00 | 1,035.10 | 1,041.00 | −1.60 | −0.15% | 0.00 cr | 1,056.31 | 56.0% | ₹0 cr |
| 26 Aug '26 | 1,051.20 | 1,060.00 | 1,033.30 | 1,042.60 | −8.60 | −0.82% | 0.00 cr | 1,049.66 | 45.8% | ₹0 cr |
| 25 Aug '26 | 1,022.00 | 1,059.80 | 1,022.00 | 1,051.20 | +31.40 | +3.08% | 0.00 cr | 1,044.76 | 56.3% | ₹0 cr |
| 24 Aug '26 | 1,044.90 | 1,073.80 | 1,009.90 | 1,019.80 | −25.10 | −2.40% | 0.00 cr | 1,032.39 | 72.6% | ₹1 cr |
| 21 Aug '26 | 1,046.00 | 1,063.90 | 1,040.20 | 1,044.90 | −4.50 | −0.43% | 0.00 cr | 1,046.87 | 66.7% | ₹0 cr |
| 20 Aug '26 | 1,087.70 | 1,087.70 | 1,044.20 | 1,049.40 | −3.90 | −0.37% | 0.00 cr | 1,053.97 | 69.7% | ₹0 cr |
| 19 Aug '26 | 1,062.30 | 1,066.30 | 1,048.00 | 1,053.30 | −12.60 | −1.18% | 0.00 cr | 1,053.73 | 79.7% | ₹0 cr |
| 18 Aug '26 | 1,057.30 | 1,098.00 | 1,051.10 | 1,065.90 | +8.30 | +0.78% | 0.00 cr | 1,074.00 | 55.0% | ₹0 cr |
| 17 Aug '26 | 1,075.00 | 1,090.00 | 1,051.00 | 1,057.60 | −0.10 | −0.01% | 0.00 cr | 1,059.48 | 65.5% | ₹0 cr |
| 14 Aug '26 | 1,074.20 | 1,077.10 | 1,053.00 | 1,057.70 | −16.50 | −1.54% | 0.00 cr | 1,063.92 | 63.3% | ₹0 cr |
| 13 Aug '26 | 1,057.20 | 1,099.00 | 1,055.50 | 1,074.20 | +17.00 | +1.61% | 0.00 cr | 1,074.83 | 70.5% | ₹0 cr |
| 12 Aug '26 | 1,074.60 | 1,074.60 | 1,053.00 | 1,057.20 | −6.90 | −0.65% | 0.00 cr | 1,058.65 | 59.0% | ₹0 cr |
| 11 Aug '26 | 1,068.00 | 1,068.00 | 1,049.50 | 1,064.10 | +4.20 | +0.40% | 0.00 cr | 1,062.71 | 73.6% | ₹0 cr |
| 10 Aug '26 | 1,079.90 | 1,099.00 | 1,051.10 | 1,059.90 | −3.10 | −0.29% | 0.00 cr | 1,071.20 | 52.5% | ₹0 cr |
| 07 Aug '26 | 1,075.50 | 1,080.00 | 1,060.00 | 1,063.00 | −0.60 | −0.06% | 0.00 cr | 1,064.42 | 70.2% | ₹0 cr |
| 06 Aug '26 | 1,088.90 | 1,089.90 | 1,058.10 | 1,063.60 | −5.00 | −0.47% | 0.00 cr | 1,071.52 | 54.0% | ₹0 cr |
| 05 Aug '26 | 1,077.00 | 1,096.20 | 1,060.00 | 1,068.60 | +2.10 | +0.20% | 0.00 cr | 1,072.20 | 58.6% | ₹0 cr |
| 04 Aug '26 | 1,069.30 | 1,077.30 | 1,060.20 | 1,066.50 | +2.50 | +0.23% | 0.00 cr | 1,069.78 | 69.1% | ₹0 cr |
| 03 Aug '26 | 1,070.00 | 1,079.90 | 1,038.00 | 1,064.00 | +2.90 | +0.27% | 0.00 cr | 1,059.53 | 46.7% | ₹0 cr |
| 31 Jul '26 | 1,070.60 | 1,079.90 | 1,057.00 | 1,061.10 | −1.30 | −0.12% | 0.00 cr | 1,067.38 | 65.1% | ₹0 cr |
| 30 Jul '26 | 1,063.00 | 1,087.70 | 1,053.00 | 1,062.40 | −0.70 | −0.07% | 0.00 cr | 1,065.07 | 44.2% | ₹0 cr |
| 29 Jul '26 | 1,061.70 | 1,094.90 | 1,053.00 | 1,063.10 | +6.00 | +0.57% | 0.00 cr | 1,064.52 | 60.3% | ₹0 cr |
| 28 Jul '26 | 1,063.50 | 1,099.00 | 1,051.00 | 1,057.10 | −6.30 | −0.59% | 0.00 cr | 1,072.80 | 37.0% | ₹0 cr |
| 27 Jul '26 | 1,090.50 | 1,090.50 | 1,045.10 | 1,063.40 | −12.70 | −1.18% | 0.00 cr | 1,065.55 | 52.1% | ₹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.
