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 | 1,147.00 | 1,170.90 | 1,138.70 | 1,165.00 | +20.00 | +1.75% | 0.09 cr | 1,158.08 | 45.5% | ₹103 cr |
| 03 Sep '26 | 1,165.00 | 1,169.00 | 1,134.70 | 1,145.00 | −14.40 | −1.24% | 0.10 cr | 1,145.08 | 47.6% | ₹109 cr |
| 02 Sep '26 | 1,149.00 | 1,165.30 | 1,141.00 | 1,159.40 | −0.60 | −0.05% | 0.07 cr | 1,155.84 | 54.4% | ₹82 cr |
| 01 Sep '26 | 1,175.70 | 1,175.70 | 1,147.00 | 1,160.00 | −32.90 | −2.76% | 0.05 cr | 1,162.54 | 34.0% | ₹60 cr |
| 31 Aug '26 | 1,174.10 | 1,192.90 | 1,150.90 | 1,192.90 | +13.70 | +1.16% | 0.08 cr | 1,172.67 | 56.4% | ₹92 cr |
| 28 Aug '26 | 1,172.70 | 1,191.90 | 1,170.00 | 1,179.20 | +9.20 | +0.79% | 0.07 cr | 1,178.50 | 31.7% | ₹77 cr |
| 27 Aug '26 | 1,176.00 | 1,196.40 | 1,166.60 | 1,170.00 | −5.40 | −0.46% | 0.15 cr | 1,182.11 | 51.6% | ₹181 cr |
| 26 Aug '26 | 1,155.00 | 1,183.30 | 1,143.10 | 1,175.40 | +21.30 | +1.85% | 0.09 cr | 1,167.61 | 36.1% | ₹105 cr |
| 25 Aug '26 | 1,147.90 | 1,157.00 | 1,140.10 | 1,154.10 | +5.10 | +0.44% | 0.07 cr | 1,148.12 | 32.5% | ₹77 cr |
| 24 Aug '26 | 1,135.00 | 1,149.00 | 1,130.10 | 1,149.00 | +21.20 | +1.88% | 0.09 cr | 1,139.84 | 43.5% | ₹104 cr |
| 21 Aug '26 | 1,120.00 | 1,135.00 | 1,118.90 | 1,127.80 | +8.90 | +0.80% | 0.10 cr | 1,126.07 | 45.2% | ₹113 cr |
| 20 Aug '26 | 1,120.10 | 1,142.00 | 1,108.40 | 1,118.90 | +3.90 | +0.35% | 0.10 cr | 1,126.80 | 35.8% | ₹112 cr |
| 19 Aug '26 | 1,102.30 | 1,121.80 | 1,095.20 | 1,115.00 | +13.50 | +1.23% | 0.11 cr | 1,116.09 | 41.3% | ₹127 cr |
| 18 Aug '26 | 1,119.00 | 1,119.70 | 1,100.00 | 1,101.50 | −14.60 | −1.31% | 0.06 cr | 1,108.13 | 50.1% | ₹62 cr |
| 17 Aug '26 | 1,090.10 | 1,118.70 | 1,090.00 | 1,116.10 | +24.60 | +2.25% | 0.06 cr | 1,107.44 | 37.4% | ₹71 cr |
| 14 Aug '26 | 1,098.90 | 1,105.60 | 1,086.00 | 1,091.50 | −8.40 | −0.76% | 0.05 cr | 1,094.49 | 42.1% | ₹54 cr |
| 13 Aug '26 | 1,105.60 | 1,106.60 | 1,090.60 | 1,099.90 | −12.10 | −1.09% | 0.03 cr | 1,097.05 | 33.9% | ₹32 cr |
| 12 Aug '26 | 1,096.00 | 1,112.00 | 1,093.20 | 1,112.00 | +17.00 | +1.55% | 0.04 cr | 1,100.54 | 45.6% | ₹44 cr |
| 11 Aug '26 | 1,125.00 | 1,126.00 | 1,094.50 | 1,095.00 | −30.00 | −2.67% | 0.08 cr | 1,104.79 | 51.6% | ₹89 cr |
| 10 Aug '26 | 1,107.60 | 1,126.50 | 1,100.00 | 1,125.00 | +22.00 | +1.99% | 0.09 cr | 1,119.80 | 41.3% | ₹100 cr |
| 07 Aug '26 | 1,101.00 | 1,105.70 | 1,092.10 | 1,103.00 | +2.00 | +0.18% | 0.04 cr | 1,098.41 | 38.8% | ₹43 cr |
| 06 Aug '26 | 1,122.00 | 1,124.50 | 1,097.70 | 1,101.00 | −12.40 | −1.11% | 0.17 cr | 1,105.59 | 63.8% | ₹190 cr |
| 05 Aug '26 | 1,124.00 | 1,126.80 | 1,113.40 | 1,113.40 | −10.60 | −0.94% | 0.06 cr | 1,119.68 | 42.4% | ₹70 cr |
| 04 Aug '26 | 1,106.10 | 1,124.00 | 1,101.40 | 1,124.00 | +18.90 | +1.71% | 0.08 cr | 1,116.57 | 38.2% | ₹92 cr |
| 03 Aug '26 | 1,114.00 | 1,128.30 | 1,105.10 | 1,105.10 | +2.70 | +0.24% | 0.12 cr | 1,112.77 | 53.0% | ₹131 cr |
| 31 Jul '26 | 1,094.50 | 1,114.00 | 1,093.60 | 1,102.40 | +8.70 | +0.80% | 0.08 cr | 1,106.24 | 44.0% | ₹87 cr |
| 30 Jul '26 | 1,090.00 | 1,120.00 | 1,085.90 | 1,093.70 | +5.00 | +0.46% | 0.07 cr | 1,093.13 | 42.5% | ₹71 cr |
| 29 Jul '26 | 1,054.40 | 1,099.90 | 1,054.20 | 1,088.70 | +34.30 | +3.25% | 0.20 cr | 1,088.61 | 39.1% | ₹213 cr |
| 28 Jul '26 | 1,072.00 | 1,072.00 | 1,051.50 | 1,054.40 | −11.30 | −1.06% | 0.10 cr | 1,056.08 | 46.5% | ₹101 cr |
| 27 Jul '26 | 1,055.00 | 1,068.20 | 1,036.00 | 1,065.70 | +29.90 | +2.89% | 0.26 cr | 1,061.01 | 52.3% | ₹278 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.
