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 | 1,026.85 | 1,043.00 | 1,000.10 | 1,003.90 | −22.95 | −2.23% | 0.11 cr | 1,016.93 | 40.0% | ₹107 cr |
| 03 Sep '26 | 964.70 | 1,039.00 | 964.20 | 1,026.85 | +71.20 | +7.45% | 0.34 cr | 1,016.72 | 25.2% | ₹347 cr |
| 02 Sep '26 | 989.10 | 990.00 | 948.05 | 955.65 | −33.45 | −3.38% | 0.08 cr | 965.25 | 46.9% | ₹73 cr |
| 01 Sep '26 | 994.95 | 1,016.00 | 974.80 | 989.10 | −5.85 | −0.59% | 0.07 cr | 989.65 | 39.9% | ₹66 cr |
| 31 Aug '26 | 1,037.30 | 1,037.30 | 991.30 | 994.95 | −44.45 | −4.28% | 0.11 cr | 1,001.50 | 41.4% | ₹108 cr |
| 28 Aug '26 | 1,029.80 | 1,048.00 | 1,014.55 | 1,039.40 | +9.60 | +0.93% | 0.09 cr | 1,036.32 | 44.0% | ₹91 cr |
| 27 Aug '26 | 1,017.45 | 1,040.50 | 1,009.00 | 1,029.80 | +17.10 | +1.69% | 0.09 cr | 1,025.28 | 45.2% | ₹90 cr |
| 26 Aug '26 | 990.35 | 1,020.30 | 983.00 | 1,012.70 | +22.75 | +2.30% | 0.13 cr | 1,005.04 | 38.1% | ₹129 cr |
| 25 Aug '26 | 980.25 | 1,007.10 | 976.95 | 989.95 | +9.70 | +0.99% | 0.09 cr | 992.74 | 34.4% | ₹90 cr |
| 24 Aug '26 | 990.00 | 999.00 | 972.00 | 980.25 | −8.55 | −0.86% | 0.08 cr | 981.69 | 42.3% | ₹78 cr |
| 21 Aug '26 | 948.00 | 992.00 | 947.95 | 988.80 | +39.05 | +4.11% | 0.17 cr | 974.45 | 47.4% | ₹167 cr |
| 20 Aug '26 | 949.00 | 965.85 | 943.05 | 949.75 | −0.90 | −0.09% | 0.09 cr | 953.77 | 35.8% | ₹84 cr |
| 19 Aug '26 | 929.20 | 962.05 | 912.95 | 950.65 | +21.45 | +2.31% | 0.28 cr | 936.96 | 27.5% | ₹258 cr |
| 18 Aug '26 | 870.00 | 947.90 | 860.05 | 929.20 | +71.25 | +8.30% | 0.54 cr | 903.09 | 26.2% | ₹491 cr |
| 17 Aug '26 | 829.80 | 860.00 | 829.80 | 857.95 | +31.05 | +3.75% | 0.10 cr | 849.64 | 49.1% | ₹85 cr |
| 14 Aug '26 | 838.70 | 841.00 | 822.40 | 826.90 | −5.65 | −0.68% | 0.07 cr | 829.11 | 65.5% | ₹57 cr |
| 13 Aug '26 | 819.70 | 854.25 | 819.70 | 832.55 | +13.70 | +1.67% | 0.11 cr | 839.77 | 40.5% | ₹96 cr |
| 12 Aug '26 | 804.95 | 832.35 | 802.60 | 818.85 | +13.85 | +1.72% | 0.08 cr | 818.09 | 41.0% | ₹62 cr |
| 11 Aug '26 | 795.00 | 808.65 | 789.55 | 805.00 | +3.65 | +0.46% | 0.06 cr | 798.82 | 53.1% | ₹48 cr |
| 10 Aug '26 | 795.00 | 808.30 | 775.20 | 801.35 | +17.05 | +2.17% | 0.18 cr | 794.36 | 40.7% | ₹145 cr |
| 07 Aug '26 | 863.35 | 873.00 | 738.90 | 784.30 | −80.75 | −9.33% | 0.70 cr | 781.65 | 30.3% | ₹543 cr |
| 06 Aug '26 | 861.40 | 870.25 | 852.15 | 865.05 | +5.30 | +0.62% | 0.04 cr | 861.24 | 48.7% | ₹38 cr |
| 05 Aug '26 | 860.00 | 872.00 | 854.90 | 859.75 | +11.85 | +1.40% | 0.08 cr | 862.72 | 52.1% | ₹70 cr |
| 04 Aug '26 | 861.00 | 874.75 | 845.40 | 847.90 | −10.40 | −1.21% | 0.06 cr | 859.04 | 46.9% | ₹56 cr |
| 03 Aug '26 | 814.80 | 864.20 | 812.05 | 858.30 | +49.65 | +6.14% | 0.15 cr | 846.82 | 46.6% | ₹125 cr |
| 31 Jul '26 | 818.60 | 839.00 | 806.50 | 808.65 | −4.10 | −0.50% | 0.08 cr | 819.25 | 45.5% | ₹63 cr |
| 30 Jul '26 | 822.85 | 831.05 | 806.00 | 812.75 | −10.05 | −1.22% | 0.06 cr | 818.40 | 49.9% | ₹47 cr |
| 29 Jul '26 | 810.30 | 824.60 | 801.10 | 822.80 | +16.35 | +2.03% | 0.06 cr | 815.21 | 52.0% | ₹51 cr |
| 28 Jul '26 | 801.90 | 820.30 | 795.90 | 806.45 | +2.70 | +0.34% | 0.05 cr | 808.30 | 46.5% | ₹39 cr |
| 27 Jul '26 | 801.00 | 812.00 | 797.10 | 803.75 | +8.70 | +1.09% | 0.03 cr | 805.20 | 49.0% | ₹25 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.
