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 | 1,010.00 | 1,011.80 | 992.50 | 997.45 | −9.05 | −0.90% | 0.00 cr | 1,001.97 | 36.8% | ₹0 cr |
| 03 Sep '26 | 1,010.00 | 1,024.00 | 996.10 | 1,006.50 | −5.40 | −0.53% | 0.00 cr | 1,005.86 | 50.4% | ₹1 cr |
| 02 Sep '26 | 1,010.00 | 1,019.00 | 980.10 | 1,011.90 | +0.10 | +0.01% | 0.00 cr | 999.19 | 51.0% | ₹1 cr |
| 01 Sep '26 | 987.90 | 1,033.00 | 985.45 | 1,011.80 | +21.40 | +2.16% | 0.00 cr | 1,012.34 | 38.1% | ₹1 cr |
| 31 Aug '26 | 1,026.00 | 1,030.00 | 980.00 | 990.40 | −34.60 | −3.38% | 0.00 cr | 1,001.58 | 47.6% | ₹1 cr |
| 28 Aug '26 | 968.00 | 1,030.00 | 968.00 | 1,025.00 | +58.90 | +6.10% | 0.00 cr | 1,008.55 | 38.7% | ₹2 cr |
| 27 Aug '26 | 982.10 | 1,065.00 | 960.00 | 966.10 | −26.10 | −2.63% | 0.00 cr | 1,012.50 | 33.6% | ₹3 cr |
| 26 Aug '26 | 954.40 | 1,020.90 | 954.20 | 992.20 | +38.60 | +4.05% | 0.00 cr | 990.90 | 47.3% | ₹2 cr |
| 25 Aug '26 | 949.40 | 961.80 | 940.20 | 953.60 | +7.50 | +0.79% | 0.00 cr | 951.76 | 61.7% | ₹0 cr |
| 24 Aug '26 | 968.90 | 990.60 | 938.00 | 946.10 | −17.90 | −1.86% | 0.01 cr | 972.43 | 74.7% | ₹7 cr |
| 21 Aug '26 | 955.00 | 977.90 | 955.00 | 964.00 | +9.60 | +1.01% | 0.00 cr | 969.88 | 64.0% | ₹0 cr |
| 20 Aug '26 | 995.00 | 1,009.90 | 950.00 | 954.40 | −33.30 | −3.37% | 0.00 cr | 973.91 | 51.8% | ₹2 cr |
| 19 Aug '26 | 1,004.60 | 1,011.90 | 963.10 | 987.70 | −16.90 | −1.68% | 0.01 cr | 984.62 | 86.0% | ₹6 cr |
| 18 Aug '26 | 1,012.20 | 1,021.40 | 1,001.10 | 1,004.60 | −2.00 | −0.20% | 0.00 cr | 1,012.68 | 56.5% | ₹0 cr |
| 17 Aug '26 | 1,019.00 | 1,019.00 | 1,000.00 | 1,006.60 | −4.50 | −0.45% | 0.00 cr | 1,009.30 | 55.2% | ₹0 cr |
| 14 Aug '26 | 1,053.90 | 1,076.00 | 985.00 | 1,011.10 | −52.00 | −4.89% | 0.01 cr | 1,030.83 | 74.8% | ₹8 cr |
| 13 Aug '26 | 1,044.50 | 1,078.80 | 1,044.50 | 1,063.10 | +16.70 | +1.60% | 0.01 cr | 1,057.80 | 94.8% | ₹5 cr |
| 12 Aug '26 | 1,045.00 | 1,073.80 | 1,043.00 | 1,046.40 | +6.00 | +0.58% | 0.00 cr | 1,053.77 | 61.9% | ₹1 cr |
| 11 Aug '26 | 1,049.30 | 1,062.70 | 1,035.10 | 1,040.40 | −0.30 | −0.03% | 0.01 cr | 1,045.18 | 94.0% | ₹5 cr |
| 10 Aug '26 | 1,066.20 | 1,074.20 | 1,031.20 | 1,040.70 | −25.50 | −2.39% | 0.00 cr | 1,052.69 | 39.7% | ₹1 cr |
| 07 Aug '26 | 1,070.00 | 1,083.00 | 1,059.40 | 1,066.20 | +0.40 | +0.04% | 0.00 cr | 1,066.29 | 94.9% | ₹5 cr |
| 06 Aug '26 | 1,049.90 | 1,084.50 | 1,038.30 | 1,065.80 | +21.70 | +2.08% | 0.01 cr | 1,052.79 | 91.2% | ₹6 cr |
| 05 Aug '26 | 1,065.00 | 1,075.00 | 1,039.50 | 1,044.10 | −17.70 | −1.67% | 0.00 cr | 1,050.37 | 49.0% | ₹0 cr |
| 04 Aug '26 | 1,035.10 | 1,072.00 | 1,031.20 | 1,061.80 | +32.60 | +3.17% | 0.00 cr | 1,053.50 | 63.0% | ₹0 cr |
| 03 Aug '26 | 1,021.00 | 1,045.00 | 1,021.00 | 1,029.20 | +8.40 | +0.82% | 0.00 cr | 1,029.17 | 78.8% | ₹1 cr |
| 31 Jul '26 | 1,035.00 | 1,050.00 | 1,015.20 | 1,020.80 | −14.20 | −1.37% | 0.00 cr | 1,030.07 | 51.6% | ₹0 cr |
| 30 Jul '26 | 1,042.70 | 1,050.00 | 1,026.10 | 1,035.00 | −9.50 | −0.91% | 0.00 cr | 1,039.34 | 55.1% | ₹0 cr |
| 29 Jul '26 | 1,026.80 | 1,046.00 | 1,026.80 | 1,044.50 | +13.90 | +1.35% | 0.00 cr | 1,038.97 | 62.2% | ₹0 cr |
| 28 Jul '26 | 1,041.00 | 1,050.80 | 1,019.90 | 1,030.60 | −12.50 | −1.20% | 0.00 cr | 1,035.18 | 67.1% | ₹0 cr |
| 27 Jul '26 | 1,026.40 | 1,057.90 | 1,026.40 | 1,043.10 | +14.00 | +1.36% | 0.00 cr | 1,043.78 | 40.8% | ₹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.
