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 | 1,179.70 | 1,195.00 | 1,168.10 | 1,186.30 | +10.90 | +0.93% | 0.02 cr | 1,186.23 | 48.2% | ₹24 cr |
| 03 Sep '26 | 1,172.00 | 1,196.40 | 1,157.30 | 1,175.40 | +8.00 | +0.69% | 0.03 cr | 1,175.87 | 44.6% | ₹36 cr |
| 02 Sep '26 | 1,154.00 | 1,182.90 | 1,133.30 | 1,167.40 | +8.90 | +0.77% | 0.03 cr | 1,164.54 | 42.2% | ₹36 cr |
| 01 Sep '26 | 1,185.00 | 1,186.80 | 1,142.20 | 1,158.50 | −19.10 | −1.62% | 0.03 cr | 1,158.96 | 49.6% | ₹30 cr |
| 31 Aug '26 | 1,130.30 | 1,197.90 | 1,125.00 | 1,177.60 | +47.40 | +4.19% | 0.09 cr | 1,176.59 | 35.0% | ₹107 cr |
| 28 Aug '26 | 1,129.40 | 1,138.00 | 1,100.60 | 1,130.20 | +3.70 | +0.33% | 0.03 cr | 1,119.36 | 36.6% | ₹30 cr |
| 27 Aug '26 | 1,141.50 | 1,147.10 | 1,120.00 | 1,126.50 | −9.50 | −0.84% | 0.01 cr | 1,129.80 | 58.4% | ₹15 cr |
| 26 Aug '26 | 1,129.00 | 1,138.70 | 1,117.30 | 1,136.00 | +16.00 | +1.43% | 0.01 cr | 1,130.26 | 47.3% | ₹11 cr |
| 25 Aug '26 | 1,110.00 | 1,125.00 | 1,100.10 | 1,120.00 | +7.70 | +0.69% | 0.01 cr | 1,112.95 | 42.5% | ₹15 cr |
| 24 Aug '26 | 1,160.00 | 1,160.00 | 1,110.00 | 1,112.30 | −39.30 | −3.41% | 0.02 cr | 1,127.23 | 46.8% | ₹22 cr |
| 21 Aug '26 | 1,158.00 | 1,167.50 | 1,137.70 | 1,151.60 | −1.60 | −0.14% | 0.02 cr | 1,153.41 | 37.6% | ₹26 cr |
| 20 Aug '26 | 1,132.80 | 1,160.00 | 1,126.10 | 1,153.20 | +27.00 | +2.40% | 0.02 cr | 1,148.46 | 49.2% | ₹28 cr |
| 19 Aug '26 | 1,124.60 | 1,137.00 | 1,113.90 | 1,126.20 | +2.70 | +0.24% | 0.01 cr | 1,127.51 | 38.3% | ₹14 cr |
| 18 Aug '26 | 1,135.60 | 1,140.00 | 1,118.30 | 1,123.50 | −12.10 | −1.07% | 0.01 cr | 1,129.64 | 43.0% | ₹12 cr |
| 17 Aug '26 | 1,109.80 | 1,140.00 | 1,098.00 | 1,135.60 | +25.60 | +2.31% | 0.03 cr | 1,123.27 | 52.4% | ₹34 cr |
| 14 Aug '26 | 1,087.30 | 1,113.70 | 1,081.10 | 1,110.00 | +25.30 | +2.33% | 0.02 cr | 1,103.91 | 46.3% | ₹19 cr |
| 13 Aug '26 | 1,088.60 | 1,090.40 | 1,077.10 | 1,084.70 | −4.00 | −0.37% | 0.01 cr | 1,085.55 | 58.6% | ₹9 cr |
| 12 Aug '26 | 1,103.00 | 1,104.00 | 1,085.00 | 1,088.70 | −7.80 | −0.71% | 0.01 cr | 1,092.24 | 40.7% | ₹16 cr |
| 11 Aug '26 | 1,100.00 | 1,152.80 | 1,089.00 | 1,096.50 | +10.50 | +0.97% | 0.14 cr | 1,128.33 | 21.4% | ₹154 cr |
| 10 Aug '26 | 1,076.70 | 1,102.90 | 1,064.80 | 1,086.00 | +9.30 | +0.86% | 0.08 cr | 1,082.63 | 18.6% | ₹82 cr |
| 07 Aug '26 | 1,085.30 | 1,089.20 | 1,071.00 | 1,076.70 | −9.30 | −0.86% | 0.01 cr | 1,077.31 | 43.5% | ₹16 cr |
| 06 Aug '26 | 1,077.20 | 1,092.90 | 1,069.00 | 1,086.00 | +7.50 | +0.70% | 0.02 cr | 1,083.36 | 47.6% | ₹18 cr |
| 05 Aug '26 | 1,060.00 | 1,094.40 | 1,058.20 | 1,078.50 | +21.20 | +2.01% | 0.03 cr | 1,080.97 | 48.0% | ₹33 cr |
| 04 Aug '26 | 1,065.00 | 1,078.90 | 1,054.00 | 1,057.30 | −6.40 | −0.60% | 0.01 cr | 1,064.19 | 50.1% | ₹11 cr |
| 03 Aug '26 | 1,064.70 | 1,077.00 | 1,050.50 | 1,063.70 | +13.90 | +1.32% | 0.02 cr | 1,062.03 | 39.0% | ₹17 cr |
| 31 Jul '26 | 1,034.50 | 1,053.80 | 1,022.60 | 1,049.80 | +16.50 | +1.60% | 0.03 cr | 1,038.40 | 52.4% | ₹33 cr |
| 30 Jul '26 | 1,060.50 | 1,069.50 | 1,030.80 | 1,033.30 | −27.20 | −2.56% | 0.02 cr | 1,047.09 | 46.5% | ₹17 cr |
| 29 Jul '26 | 1,050.00 | 1,064.00 | 1,043.60 | 1,060.50 | +17.20 | +1.65% | 0.01 cr | 1,057.54 | 51.8% | ₹12 cr |
| 28 Jul '26 | 1,061.70 | 1,061.90 | 1,036.00 | 1,043.30 | −12.70 | −1.20% | 0.02 cr | 1,042.92 | 50.3% | ₹19 cr |
| 27 Jul '26 | 1,076.00 | 1,079.90 | 1,048.20 | 1,056.00 | −5.50 | −0.52% | 0.02 cr | 1,058.73 | 47.5% | ₹24 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.
