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 | 1,011.00 | 1,037.00 | 1,008.00 | 1,013.20 | +4.50 | +0.45% | 0.01 cr | 1,018.62 | 53.0% | ₹7 cr |
| 03 Sep '26 | 1,012.00 | 1,021.10 | 991.10 | 1,008.70 | +1.30 | +0.13% | 0.01 cr | 1,006.89 | 44.9% | ₹6 cr |
| 02 Sep '26 | 992.00 | 1,023.00 | 987.10 | 1,007.40 | +5.70 | +0.57% | 0.01 cr | 1,007.61 | 46.8% | ₹6 cr |
| 01 Sep '26 | 1,001.10 | 1,013.60 | 985.70 | 1,001.70 | −3.10 | −0.31% | 0.01 cr | 1,000.16 | 49.5% | ₹6 cr |
| 31 Aug '26 | 1,019.00 | 1,020.60 | 965.30 | 1,004.80 | −15.00 | −1.47% | 0.02 cr | 989.85 | 49.9% | ₹18 cr |
| 28 Aug '26 | 1,033.90 | 1,036.00 | 1,015.10 | 1,019.80 | −11.20 | −1.09% | 0.01 cr | 1,022.86 | 64.7% | ₹7 cr |
| 27 Aug '26 | 1,030.90 | 1,049.00 | 1,021.20 | 1,031.00 | +5.10 | +0.50% | 0.01 cr | 1,034.22 | 53.5% | ₹7 cr |
| 26 Aug '26 | 1,050.00 | 1,052.20 | 1,016.50 | 1,025.90 | −4.70 | −0.46% | 0.01 cr | 1,031.27 | 41.2% | ₹8 cr |
| 25 Aug '26 | 1,014.40 | 1,048.60 | 1,014.40 | 1,030.60 | +12.20 | +1.20% | 0.01 cr | 1,032.28 | 40.1% | ₹8 cr |
| 24 Aug '26 | 1,030.90 | 1,035.00 | 1,010.80 | 1,018.40 | −8.40 | −0.82% | 0.01 cr | 1,023.84 | 52.9% | ₹8 cr |
| 21 Aug '26 | 1,043.90 | 1,050.00 | 1,021.10 | 1,026.80 | −11.10 | −1.07% | 0.01 cr | 1,031.81 | 47.5% | ₹14 cr |
| 20 Aug '26 | 1,083.90 | 1,094.90 | 1,026.00 | 1,037.90 | −39.90 | −3.70% | 0.02 cr | 1,054.14 | 49.4% | ₹16 cr |
| 19 Aug '26 | 1,130.00 | 1,143.70 | 1,072.00 | 1,077.80 | −47.20 | −4.20% | 0.01 cr | 1,092.76 | 51.8% | ₹10 cr |
| 18 Aug '26 | 1,067.90 | 1,129.00 | 1,067.90 | 1,125.00 | +62.50 | +5.88% | 0.01 cr | 1,103.82 | 48.3% | ₹15 cr |
| 17 Aug '26 | 1,080.00 | 1,109.00 | 1,040.10 | 1,062.50 | −15.20 | −1.41% | 0.01 cr | 1,079.74 | 45.2% | ₹13 cr |
| 14 Aug '26 | 1,076.00 | 1,093.00 | 1,038.00 | 1,077.70 | +4.20 | +0.39% | 0.02 cr | 1,061.27 | 43.0% | ₹17 cr |
| 13 Aug '26 | 1,065.00 | 1,141.80 | 1,065.00 | 1,073.50 | −95.50 | −8.17% | 0.04 cr | 1,091.76 | 49.5% | ₹39 cr |
| 12 Aug '26 | 1,170.50 | 1,190.90 | 1,138.00 | 1,169.00 | +7.80 | +0.67% | 0.01 cr | 1,157.05 | 54.7% | ₹11 cr |
| 11 Aug '26 | 1,198.00 | 1,205.90 | 1,140.00 | 1,161.20 | −25.00 | −2.11% | 0.01 cr | 1,174.91 | 55.8% | ₹9 cr |
| 10 Aug '26 | 1,180.00 | 1,200.00 | 1,168.30 | 1,186.20 | +4.80 | +0.41% | 0.01 cr | 1,187.86 | 50.8% | ₹6 cr |
| 07 Aug '26 | 1,185.00 | 1,199.40 | 1,170.00 | 1,181.40 | +4.50 | +0.38% | 0.01 cr | 1,187.45 | 46.0% | ₹7 cr |
| 06 Aug '26 | 1,145.90 | 1,194.00 | 1,115.10 | 1,176.90 | +36.80 | +3.23% | 0.01 cr | 1,160.24 | 42.8% | ₹17 cr |
| 05 Aug '26 | 1,208.00 | 1,225.90 | 1,132.00 | 1,140.10 | −61.50 | −5.12% | 0.02 cr | 1,152.69 | 59.3% | ₹27 cr |
| 04 Aug '26 | 1,220.00 | 1,244.50 | 1,196.50 | 1,201.60 | −16.70 | −1.37% | 0.01 cr | 1,213.59 | 50.4% | ₹13 cr |
| 03 Aug '26 | 1,206.70 | 1,230.00 | 1,202.00 | 1,218.30 | +19.80 | +1.65% | 0.01 cr | 1,219.30 | 49.4% | ₹9 cr |
| 31 Jul '26 | 1,199.30 | 1,217.00 | 1,181.10 | 1,198.50 | +7.40 | +0.62% | 0.01 cr | 1,201.30 | 43.6% | ₹9 cr |
| 30 Jul '26 | 1,215.10 | 1,215.10 | 1,186.00 | 1,191.10 | −27.60 | −2.26% | 0.01 cr | 1,197.72 | 57.0% | ₹8 cr |
| 29 Jul '26 | 1,212.00 | 1,239.40 | 1,190.50 | 1,218.70 | +11.40 | +0.94% | 0.01 cr | 1,209.90 | 39.0% | ₹13 cr |
| 28 Jul '26 | 1,292.90 | 1,300.00 | 1,201.10 | 1,207.30 | −88.60 | −6.84% | 0.02 cr | 1,234.17 | 47.6% | ₹25 cr |
| 27 Jul '26 | 1,334.30 | 1,367.90 | 1,290.00 | 1,295.90 | −20.90 | −1.59% | 0.01 cr | 1,324.31 | 42.1% | ₹14 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.
