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 | 1,035.10 | 1,098.00 | 1,032.80 | 1,087.80 | +65.10 | +6.37% | 0.05 cr | 1,072.88 | 33.8% | ₹58 cr |
| 03 Sep '26 | 958.35 | 1,028.05 | 951.90 | 1,022.70 | +77.00 | +8.14% | 0.05 cr | 1,000.89 | 53.0% | ₹54 cr |
| 02 Sep '26 | 951.85 | 956.50 | 931.25 | 945.70 | −7.30 | −0.77% | 0.01 cr | 941.50 | 53.8% | ₹12 cr |
| 01 Sep '26 | 948.45 | 965.00 | 945.00 | 953.00 | +5.95 | +0.63% | 0.02 cr | 955.20 | 54.5% | ₹15 cr |
| 31 Aug '26 | 970.00 | 970.00 | 937.05 | 947.05 | −16.80 | −1.74% | 0.02 cr | 946.80 | 56.0% | ₹19 cr |
| 28 Aug '26 | 967.90 | 970.00 | 946.05 | 963.85 | +1.50 | +0.16% | 0.02 cr | 958.04 | 51.7% | ₹15 cr |
| 27 Aug '26 | 962.55 | 1,019.00 | 952.00 | 962.35 | +14.10 | +1.49% | 0.04 cr | 980.30 | 33.4% | ₹37 cr |
| 26 Aug '26 | 973.00 | 974.80 | 944.00 | 948.25 | −21.95 | −2.26% | 0.02 cr | 952.62 | 55.4% | ₹17 cr |
| 25 Aug '26 | 982.35 | 989.80 | 962.50 | 970.20 | −8.75 | −0.89% | 0.01 cr | 975.63 | 49.9% | ₹13 cr |
| 24 Aug '26 | 1,015.95 | 1,015.95 | 971.50 | 978.95 | −30.30 | −3.00% | 0.02 cr | 989.76 | 54.9% | ₹15 cr |
| 21 Aug '26 | 1,017.85 | 1,017.85 | 982.00 | 1,009.25 | −2.05 | −0.20% | 0.01 cr | 1,002.39 | 46.3% | ₹14 cr |
| 20 Aug '26 | 1,019.00 | 1,027.80 | 1,002.15 | 1,011.30 | +5.25 | +0.52% | 0.01 cr | 1,013.39 | 47.8% | ₹14 cr |
| 19 Aug '26 | 1,008.95 | 1,016.65 | 995.45 | 1,006.05 | +6.60 | +0.66% | 0.01 cr | 1,006.84 | 43.9% | ₹13 cr |
| 18 Aug '26 | 1,024.30 | 1,030.40 | 985.25 | 999.45 | −22.90 | −2.24% | 0.02 cr | 998.49 | 46.9% | ₹23 cr |
| 17 Aug '26 | 1,039.00 | 1,048.70 | 1,013.00 | 1,022.35 | −6.25 | −0.61% | 0.03 cr | 1,028.37 | 42.4% | ₹29 cr |
| 14 Aug '26 | 1,007.35 | 1,039.40 | 1,006.45 | 1,028.60 | +27.15 | +2.71% | 0.03 cr | 1,019.60 | 42.6% | ₹33 cr |
| 13 Aug '26 | 1,012.00 | 1,037.45 | 995.00 | 1,001.45 | +3.80 | +0.38% | 0.04 cr | 1,013.04 | 41.1% | ₹44 cr |
| 12 Aug '26 | 988.95 | 1,059.90 | 966.00 | 997.65 | +8.70 | +0.88% | 0.12 cr | 1,006.54 | 28.9% | ₹118 cr |
| 11 Aug '26 | 973.05 | 1,045.50 | 933.25 | 988.95 | +88.35 | +9.81% | 0.35 cr | 979.54 | 26.4% | ₹343 cr |
| 10 Aug '26 | 906.60 | 916.00 | 892.10 | 900.60 | +0.70 | +0.08% | 0.05 cr | 905.81 | 57.5% | ₹47 cr |
| 07 Aug '26 | 905.70 | 909.80 | 889.90 | 899.90 | +0.55 | +0.06% | 0.03 cr | 904.00 | 70.8% | ₹27 cr |
| 06 Aug '26 | 899.90 | 909.90 | 887.55 | 899.35 | −4.30 | −0.48% | 0.01 cr | 897.75 | 50.9% | ₹11 cr |
| 05 Aug '26 | 910.00 | 924.05 | 891.10 | 903.65 | −6.60 | −0.73% | 0.02 cr | 907.50 | 47.8% | ₹14 cr |
| 04 Aug '26 | 880.60 | 914.45 | 867.55 | 910.25 | +32.05 | +3.65% | 0.02 cr | 894.62 | 50.0% | ₹17 cr |
| 03 Aug '26 | 845.45 | 885.60 | 845.45 | 878.20 | +38.50 | +4.58% | 0.02 cr | 873.03 | 53.0% | ₹18 cr |
| 31 Jul '26 | 836.65 | 855.80 | 827.15 | 839.70 | +8.75 | +1.05% | 0.01 cr | 846.03 | 50.7% | ₹11 cr |
| 30 Jul '26 | 824.70 | 840.00 | 813.70 | 830.95 | +5.55 | +0.67% | 0.01 cr | 828.92 | 44.3% | ₹6 cr |
| 29 Jul '26 | 849.70 | 858.70 | 819.75 | 825.40 | −18.65 | −2.21% | 0.02 cr | 829.44 | 46.0% | ₹16 cr |
| 28 Jul '26 | 880.05 | 887.00 | 835.55 | 844.05 | −41.05 | −4.64% | 0.03 cr | 850.65 | 48.5% | ₹26 cr |
| 27 Jul '26 | 892.80 | 899.70 | 881.05 | 885.10 | −3.35 | −0.38% | 0.01 cr | 888.93 | 45.5% | ₹6 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.
