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 | 1,260.60 | 1,262.00 | 1,235.00 | 1,239.60 | −21.00 | −1.67% | 0.03 cr | 1,242.27 | 55.9% | ₹40 cr |
| 03 Sep '26 | 1,261.90 | 1,274.50 | 1,250.60 | 1,260.60 | −0.50 | −0.04% | 0.02 cr | 1,259.28 | 45.0% | ₹19 cr |
| 02 Sep '26 | 1,205.30 | 1,269.90 | 1,205.30 | 1,261.10 | +32.10 | +2.61% | 0.07 cr | 1,253.32 | 41.8% | ₹91 cr |
| 01 Sep '26 | 1,244.80 | 1,255.80 | 1,220.00 | 1,229.00 | −15.80 | −1.27% | 0.02 cr | 1,239.37 | 47.6% | ₹21 cr |
| 31 Aug '26 | 1,215.00 | 1,256.80 | 1,194.20 | 1,244.80 | +29.30 | +2.41% | 0.05 cr | 1,240.94 | 53.3% | ₹67 cr |
| 28 Aug '26 | 1,204.00 | 1,229.90 | 1,202.00 | 1,215.50 | +15.10 | +1.26% | 0.01 cr | 1,216.06 | 64.3% | ₹11 cr |
| 27 Aug '26 | 1,212.90 | 1,212.90 | 1,187.00 | 1,200.40 | −9.10 | −0.75% | 0.02 cr | 1,199.61 | 45.8% | ₹18 cr |
| 26 Aug '26 | 1,228.70 | 1,231.90 | 1,206.00 | 1,209.50 | −4.40 | −0.36% | 0.01 cr | 1,218.40 | 41.3% | ₹12 cr |
| 25 Aug '26 | 1,205.60 | 1,227.00 | 1,192.40 | 1,213.90 | +8.30 | +0.69% | 0.02 cr | 1,211.88 | 49.6% | ₹20 cr |
| 24 Aug '26 | 1,204.00 | 1,211.00 | 1,196.90 | 1,205.60 | −2.90 | −0.24% | 0.01 cr | 1,202.52 | 50.6% | ₹10 cr |
| 21 Aug '26 | 1,200.00 | 1,224.40 | 1,200.00 | 1,208.50 | −12.20 | −1.00% | 0.01 cr | 1,209.94 | 55.0% | ₹10 cr |
| 20 Aug '26 | 1,212.50 | 1,227.40 | 1,208.00 | 1,220.70 | +11.80 | +0.98% | 0.01 cr | 1,218.56 | 64.9% | ₹11 cr |
| 19 Aug '26 | 1,230.60 | 1,230.60 | 1,202.60 | 1,208.90 | −16.90 | −1.38% | 0.01 cr | 1,210.27 | 49.6% | ₹10 cr |
| 18 Aug '26 | 1,243.90 | 1,249.30 | 1,219.00 | 1,225.80 | −25.80 | −2.06% | 0.01 cr | 1,230.70 | 53.9% | ₹15 cr |
| 17 Aug '26 | 1,259.00 | 1,261.50 | 1,234.90 | 1,251.60 | −1.80 | −0.14% | 0.04 cr | 1,250.18 | 66.1% | ₹46 cr |
| 14 Aug '26 | 1,267.00 | 1,275.00 | 1,235.50 | 1,253.40 | −7.50 | −0.59% | 0.03 cr | 1,257.75 | 60.9% | ₹40 cr |
| 13 Aug '26 | 1,259.00 | 1,268.80 | 1,252.40 | 1,260.90 | +8.70 | +0.69% | 0.03 cr | 1,260.35 | 58.4% | ₹34 cr |
| 12 Aug '26 | 1,230.00 | 1,259.00 | 1,211.90 | 1,252.20 | +26.60 | +2.17% | 0.05 cr | 1,244.30 | 53.3% | ₹67 cr |
| 11 Aug '26 | 1,188.00 | 1,230.00 | 1,188.00 | 1,225.60 | +40.90 | +3.45% | 0.05 cr | 1,210.66 | 68.1% | ₹57 cr |
| 10 Aug '26 | 1,164.00 | 1,207.80 | 1,164.00 | 1,184.70 | +17.40 | +1.49% | 0.02 cr | 1,190.07 | 56.3% | ₹24 cr |
| 07 Aug '26 | 1,175.00 | 1,179.00 | 1,158.40 | 1,167.30 | −8.10 | −0.69% | 0.02 cr | 1,166.86 | 63.4% | ₹24 cr |
| 06 Aug '26 | 1,185.90 | 1,192.80 | 1,166.40 | 1,175.40 | −10.50 | −0.89% | 0.02 cr | 1,177.65 | 61.8% | ₹21 cr |
| 05 Aug '26 | 1,215.30 | 1,215.30 | 1,183.00 | 1,185.90 | −11.90 | −0.99% | 0.02 cr | 1,191.97 | 65.5% | ₹21 cr |
| 04 Aug '26 | 1,224.40 | 1,238.40 | 1,189.50 | 1,197.80 | −16.90 | −1.39% | 0.03 cr | 1,206.24 | 52.2% | ₹38 cr |
| 03 Aug '26 | 1,220.30 | 1,223.00 | 1,188.20 | 1,214.70 | +16.40 | +1.37% | 0.07 cr | 1,208.52 | 65.4% | ₹80 cr |
| 31 Jul '26 | 1,192.90 | 1,229.90 | 1,177.00 | 1,198.30 | +6.30 | +0.53% | 0.09 cr | 1,211.82 | 41.6% | ₹115 cr |
| 30 Jul '26 | 1,210.00 | 1,220.30 | 1,184.90 | 1,192.00 | −17.70 | −1.46% | 0.02 cr | 1,198.52 | 59.0% | ₹28 cr |
| 29 Jul '26 | 1,213.00 | 1,230.20 | 1,200.20 | 1,209.70 | +0.60 | +0.05% | 0.02 cr | 1,215.02 | 59.4% | ₹29 cr |
| 28 Jul '26 | 1,212.00 | 1,228.00 | 1,205.10 | 1,209.10 | −10.90 | −0.89% | 0.02 cr | 1,212.20 | 67.1% | ₹27 cr |
| 27 Jul '26 | 1,214.90 | 1,252.00 | 1,212.00 | 1,220.00 | +5.10 | +0.42% | 0.02 cr | 1,232.94 | 53.0% | ₹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.
