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 | 1,225.00 | 1,237.80 | 1,209.50 | 1,222.00 | −12.00 | −0.97% | 0.09 cr | 1,222.61 | 46.6% | ₹116 cr |
| 03 Sep '26 | 1,209.80 | 1,244.40 | 1,205.30 | 1,234.00 | +25.70 | +2.13% | 0.17 cr | 1,226.61 | 42.7% | ₹208 cr |
| 02 Sep '26 | 1,179.70 | 1,208.30 | 1,166.40 | 1,208.30 | +14.40 | +1.21% | 0.15 cr | 1,184.14 | 54.5% | ₹182 cr |
| 01 Sep '26 | 1,214.90 | 1,231.80 | 1,180.00 | 1,193.90 | −4.70 | −0.39% | 0.18 cr | 1,201.08 | 48.7% | ₹222 cr |
| 31 Aug '26 | 1,260.00 | 1,260.00 | 1,198.60 | 1,198.60 | −75.40 | −5.92% | 0.22 cr | 1,219.65 | 63.9% | ₹267 cr |
| 28 Aug '26 | 1,260.00 | 1,274.00 | 1,248.50 | 1,274.00 | +27.70 | +2.22% | 0.10 cr | 1,262.44 | 37.6% | ₹126 cr |
| 27 Aug '26 | 1,268.00 | 1,278.00 | 1,246.30 | 1,246.30 | −18.70 | −1.48% | 0.08 cr | 1,262.51 | 38.5% | ₹101 cr |
| 26 Aug '26 | 1,282.00 | 1,306.90 | 1,265.00 | 1,265.00 | −16.10 | −1.26% | 0.14 cr | 1,282.42 | 48.8% | ₹180 cr |
| 25 Aug '26 | 1,257.50 | 1,283.00 | 1,253.10 | 1,281.10 | +22.70 | +1.80% | 0.22 cr | 1,272.47 | 39.4% | ₹284 cr |
| 24 Aug '26 | 1,230.00 | 1,264.00 | 1,225.40 | 1,258.40 | +16.40 | +1.32% | 0.13 cr | 1,251.60 | 37.3% | ₹158 cr |
| 21 Aug '26 | 1,254.00 | 1,262.00 | 1,232.20 | 1,242.00 | +2.00 | +0.16% | 0.15 cr | 1,243.99 | 47.0% | ₹186 cr |
| 20 Aug '26 | 1,220.00 | 1,246.50 | 1,215.50 | 1,240.00 | +30.00 | +2.48% | 0.10 cr | 1,237.16 | 28.0% | ₹118 cr |
| 19 Aug '26 | 1,217.00 | 1,220.00 | 1,195.20 | 1,210.00 | −1.10 | −0.09% | 0.11 cr | 1,203.98 | 49.6% | ₹130 cr |
| 18 Aug '26 | 1,254.00 | 1,260.00 | 1,211.10 | 1,211.10 | −42.90 | −3.42% | 0.15 cr | 1,228.58 | 40.8% | ₹190 cr |
| 17 Aug '26 | 1,243.40 | 1,254.00 | 1,220.60 | 1,254.00 | +10.10 | +0.81% | 0.09 cr | 1,241.48 | 31.3% | ₹106 cr |
| 14 Aug '26 | 1,237.90 | 1,254.60 | 1,227.00 | 1,243.90 | +11.60 | +0.94% | 0.11 cr | 1,242.95 | 42.1% | ₹142 cr |
| 13 Aug '26 | 1,209.00 | 1,244.70 | 1,200.40 | 1,232.30 | +23.30 | +1.93% | 0.12 cr | 1,229.27 | 37.6% | ₹151 cr |
| 12 Aug '26 | 1,215.00 | 1,217.60 | 1,185.00 | 1,209.00 | −3.00 | −0.25% | 0.12 cr | 1,202.47 | 46.1% | ₹141 cr |
| 11 Aug '26 | 1,213.00 | 1,229.00 | 1,201.70 | 1,212.00 | −1.00 | −0.08% | 0.08 cr | 1,217.30 | 36.7% | ₹97 cr |
| 10 Aug '26 | 1,220.00 | 1,240.00 | 1,204.00 | 1,213.00 | −5.70 | −0.47% | 0.07 cr | 1,222.70 | 36.9% | ₹87 cr |
| 07 Aug '26 | 1,214.00 | 1,225.00 | 1,204.70 | 1,218.70 | +4.70 | +0.39% | 0.09 cr | 1,213.91 | 48.9% | ₹108 cr |
| 06 Aug '26 | 1,255.00 | 1,255.00 | 1,214.00 | 1,214.00 | −36.00 | −2.88% | 0.13 cr | 1,230.32 | 48.3% | ₹157 cr |
| 05 Aug '26 | 1,249.90 | 1,264.20 | 1,240.30 | 1,250.00 | +20.20 | +1.64% | 0.15 cr | 1,254.04 | 41.1% | ₹192 cr |
| 04 Aug '26 | 1,243.00 | 1,260.90 | 1,229.80 | 1,229.80 | −10.00 | −0.81% | 0.09 cr | 1,244.61 | 35.9% | ₹114 cr |
| 03 Aug '26 | 1,248.00 | 1,257.80 | 1,226.40 | 1,239.80 | −4.15 | −0.33% | 0.18 cr | 1,239.27 | 55.8% | ₹227 cr |
| 31 Jul '26 | 1,285.40 | 1,297.00 | 1,239.55 | 1,243.95 | −43.20 | −3.36% | 0.36 cr | 1,262.32 | 57.0% | ₹454 cr |
| 30 Jul '26 | 1,305.00 | 1,328.80 | 1,281.10 | 1,287.15 | −29.20 | −2.22% | 0.37 cr | 1,302.48 | 45.7% | ₹485 cr |
| 29 Jul '26 | 1,290.00 | 1,344.95 | 1,275.40 | 1,316.35 | +14.95 | +1.15% | 0.50 cr | 1,307.94 | 32.0% | ₹648 cr |
| 28 Jul '26 | 1,233.20 | 1,316.40 | 1,228.25 | 1,301.40 | +102.70 | +8.57% | 1.29 cr | 1,280.01 | 27.8% | ₹1,648 cr |
| 27 Jul '26 | 1,155.00 | 1,207.00 | 1,150.10 | 1,198.70 | +54.60 | +4.77% | 0.50 cr | 1,187.42 | 22.9% | ₹590 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.
