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 | 1,305.00 | 1,331.70 | 1,300.10 | 1,325.00 | +17.00 | +1.30% | 0.11 cr | 1,321.40 | 53.0% | ₹145 cr |
| 03 Sep '26 | 1,315.00 | 1,325.00 | 1,295.00 | 1,308.00 | +2.00 | +0.15% | 0.13 cr | 1,309.04 | 48.3% | ₹169 cr |
| 02 Sep '26 | 1,308.10 | 1,309.80 | 1,299.40 | 1,306.00 | −7.50 | −0.57% | 0.16 cr | 1,302.98 | 68.4% | ₹204 cr |
| 01 Sep '26 | 1,314.60 | 1,328.00 | 1,307.10 | 1,313.50 | +5.80 | +0.44% | 0.11 cr | 1,314.59 | 34.3% | ₹149 cr |
| 31 Aug '26 | 1,323.80 | 1,326.80 | 1,303.30 | 1,307.70 | −27.20 | −2.04% | 0.20 cr | 1,311.02 | 71.8% | ₹260 cr |
| 28 Aug '26 | 1,335.20 | 1,344.00 | 1,320.40 | 1,334.90 | −2.60 | −0.19% | 0.14 cr | 1,328.21 | 49.9% | ₹186 cr |
| 27 Aug '26 | 1,351.00 | 1,351.00 | 1,330.00 | 1,337.50 | −3.50 | −0.26% | 0.26 cr | 1,337.94 | 61.5% | ₹354 cr |
| 26 Aug '26 | 1,329.00 | 1,341.00 | 1,310.40 | 1,341.00 | +20.70 | +1.57% | 0.19 cr | 1,326.56 | 56.5% | ₹251 cr |
| 25 Aug '26 | 1,326.00 | 1,326.30 | 1,310.10 | 1,320.30 | −6.70 | −0.50% | 0.12 cr | 1,316.29 | 43.6% | ₹162 cr |
| 24 Aug '26 | 1,298.00 | 1,327.00 | 1,295.30 | 1,327.00 | +33.30 | +2.57% | 0.36 cr | 1,312.60 | 53.1% | ₹479 cr |
| 21 Aug '26 | 1,298.00 | 1,298.80 | 1,280.50 | 1,293.70 | −6.00 | −0.46% | 0.20 cr | 1,289.94 | 61.3% | ₹260 cr |
| 20 Aug '26 | 1,298.50 | 1,310.60 | 1,281.50 | 1,299.70 | +13.90 | +1.08% | 0.34 cr | 1,295.56 | 53.6% | ₹443 cr |
| 19 Aug '26 | 1,273.70 | 1,285.80 | 1,262.10 | 1,285.80 | +18.20 | +1.44% | 0.10 cr | 1,277.40 | 39.9% | ₹129 cr |
| 18 Aug '26 | 1,275.00 | 1,285.80 | 1,265.00 | 1,267.60 | −10.20 | −0.80% | 0.07 cr | 1,274.49 | 53.8% | ₹92 cr |
| 17 Aug '26 | 1,263.60 | 1,297.00 | 1,250.40 | 1,277.80 | +7.80 | +0.61% | 0.14 cr | 1,271.83 | 50.4% | ₹179 cr |
| 14 Aug '26 | 1,267.30 | 1,276.70 | 1,260.30 | 1,270.00 | −5.00 | −0.39% | 0.10 cr | 1,268.86 | 56.1% | ₹124 cr |
| 13 Aug '26 | 1,269.10 | 1,275.70 | 1,264.00 | 1,275.00 | +5.90 | +0.46% | 0.17 cr | 1,271.77 | 75.5% | ₹215 cr |
| 12 Aug '26 | 1,285.90 | 1,288.90 | 1,268.20 | 1,269.10 | −14.30 | −1.11% | 0.09 cr | 1,275.14 | 57.6% | ₹110 cr |
| 11 Aug '26 | 1,299.00 | 1,303.90 | 1,276.10 | 1,283.40 | −18.60 | −1.43% | 0.15 cr | 1,288.48 | 63.0% | ₹195 cr |
| 10 Aug '26 | 1,299.50 | 1,312.00 | 1,295.00 | 1,302.00 | +2.50 | +0.19% | 0.15 cr | 1,302.19 | 58.5% | ₹198 cr |
| 07 Aug '26 | 1,303.80 | 1,309.90 | 1,288.50 | 1,299.50 | −8.40 | −0.64% | 0.07 cr | 1,298.04 | 45.8% | ₹94 cr |
| 06 Aug '26 | 1,330.00 | 1,335.00 | 1,303.50 | 1,307.90 | −22.10 | −1.66% | 0.23 cr | 1,317.53 | 56.3% | ₹304 cr |
| 05 Aug '26 | 1,304.50 | 1,331.00 | 1,284.70 | 1,330.00 | +30.00 | +2.31% | 0.22 cr | 1,308.65 | 53.3% | ₹286 cr |
| 04 Aug '26 | 1,280.50 | 1,300.00 | 1,275.90 | 1,300.00 | +7.70 | +0.60% | 0.15 cr | 1,287.18 | 53.5% | ₹190 cr |
| 03 Aug '26 | 1,278.90 | 1,294.80 | 1,268.70 | 1,292.30 | +22.30 | +1.76% | 0.26 cr | 1,277.77 | 64.4% | ₹329 cr |
| 31 Jul '26 | 1,276.40 | 1,282.20 | 1,262.00 | 1,270.00 | −0.80 | −0.06% | 0.14 cr | 1,269.66 | 63.5% | ₹184 cr |
| 30 Jul '26 | 1,279.10 | 1,304.50 | 1,261.50 | 1,270.80 | −5.80 | −0.45% | 0.09 cr | 1,268.68 | 49.6% | ₹117 cr |
| 29 Jul '26 | 1,255.70 | 1,279.00 | 1,243.20 | 1,276.60 | +29.70 | +2.38% | 0.15 cr | 1,271.20 | 44.7% | ₹193 cr |
| 28 Jul '26 | 1,241.20 | 1,259.90 | 1,241.20 | 1,246.90 | +2.30 | +0.18% | 0.15 cr | 1,249.43 | 53.4% | ₹189 cr |
| 27 Jul '26 | 1,251.00 | 1,251.00 | 1,234.30 | 1,244.60 | +3.80 | +0.31% | 0.11 cr | 1,241.49 | 57.3% | ₹140 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.
