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 | 1,170.10 | 1,191.90 | 1,170.10 | 1,175.10 | +3.40 | +0.29% | 0.00 cr | 1,179.10 | 53.6% | ₹1 cr |
| 03 Sep '26 | 1,167.00 | 1,189.80 | 1,163.50 | 1,171.70 | +6.80 | +0.58% | 0.00 cr | 1,173.48 | 40.9% | ₹2 cr |
| 02 Sep '26 | 1,192.80 | 1,192.80 | 1,160.80 | 1,164.90 | −27.90 | −2.34% | 0.00 cr | 1,170.36 | 57.5% | ₹2 cr |
| 01 Sep '26 | 1,222.00 | 1,225.80 | 1,186.00 | 1,192.80 | −17.40 | −1.44% | 0.00 cr | 1,204.27 | 49.1% | ₹2 cr |
| 31 Aug '26 | 1,203.70 | 1,222.40 | 1,191.30 | 1,210.20 | +10.70 | +0.89% | 0.00 cr | 1,209.72 | 61.0% | ₹5 cr |
| 28 Aug '26 | 1,196.00 | 1,227.70 | 1,186.20 | 1,199.50 | −1.50 | −0.12% | 0.00 cr | 1,204.13 | 41.2% | ₹3 cr |
| 27 Aug '26 | 1,213.20 | 1,213.20 | 1,191.20 | 1,201.00 | −6.10 | −0.51% | 0.00 cr | 1,196.65 | 54.3% | ₹2 cr |
| 26 Aug '26 | 1,227.10 | 1,239.80 | 1,202.10 | 1,207.10 | −20.00 | −1.63% | 0.00 cr | 1,213.42 | 60.3% | ₹1 cr |
| 25 Aug '26 | 1,221.20 | 1,230.20 | 1,208.20 | 1,227.10 | +14.70 | +1.21% | 0.00 cr | 1,220.32 | 50.8% | ₹3 cr |
| 24 Aug '26 | 1,209.80 | 1,231.90 | 1,205.00 | 1,212.40 | +9.00 | +0.75% | 0.00 cr | 1,219.68 | 51.0% | ₹3 cr |
| 21 Aug '26 | 1,210.00 | 1,210.00 | 1,193.10 | 1,203.40 | +2.40 | +0.20% | 0.00 cr | 1,201.63 | 54.4% | ₹1 cr |
| 20 Aug '26 | 1,225.00 | 1,237.00 | 1,196.10 | 1,201.00 | −16.40 | −1.35% | 0.00 cr | 1,214.53 | 58.5% | ₹2 cr |
| 19 Aug '26 | 1,225.50 | 1,227.90 | 1,208.00 | 1,217.40 | −11.50 | −0.94% | 0.00 cr | 1,217.22 | 50.6% | ₹2 cr |
| 18 Aug '26 | 1,203.70 | 1,234.90 | 1,198.40 | 1,228.90 | +19.90 | +1.65% | 0.00 cr | 1,219.60 | 44.8% | ₹5 cr |
| 17 Aug '26 | 1,165.00 | 1,224.00 | 1,154.10 | 1,209.00 | +20.90 | +1.76% | 0.00 cr | 1,200.81 | 36.6% | ₹6 cr |
| 14 Aug '26 | 1,209.30 | 1,216.00 | 1,175.00 | 1,188.10 | −21.20 | −1.75% | 0.00 cr | 1,187.49 | 53.4% | ₹5 cr |
| 13 Aug '26 | 1,218.50 | 1,225.70 | 1,206.30 | 1,209.30 | −2.60 | −0.21% | 0.00 cr | 1,213.35 | 58.8% | ₹2 cr |
| 12 Aug '26 | 1,252.00 | 1,253.10 | 1,200.00 | 1,211.90 | −36.90 | −2.95% | 0.00 cr | 1,217.89 | 60.2% | ₹5 cr |
| 11 Aug '26 | 1,242.00 | 1,258.80 | 1,235.50 | 1,248.80 | +3.90 | +0.31% | 0.00 cr | 1,248.39 | 50.2% | ₹2 cr |
| 10 Aug '26 | 1,270.00 | 1,283.50 | 1,241.40 | 1,244.90 | −24.50 | −1.93% | 0.00 cr | 1,258.43 | 54.6% | ₹3 cr |
| 07 Aug '26 | 1,269.60 | 1,303.60 | 1,265.10 | 1,269.40 | +3.00 | +0.24% | 0.00 cr | 1,279.68 | 47.3% | ₹4 cr |
| 06 Aug '26 | 1,290.90 | 1,291.80 | 1,263.00 | 1,266.40 | −20.80 | −1.62% | 0.00 cr | 1,275.80 | 55.5% | ₹3 cr |
| 05 Aug '26 | 1,272.00 | 1,294.80 | 1,272.00 | 1,287.20 | +19.30 | +1.52% | 0.00 cr | 1,284.55 | 56.8% | ₹2 cr |
| 04 Aug '26 | 1,266.00 | 1,309.70 | 1,259.00 | 1,267.90 | +7.90 | +0.63% | 0.00 cr | 1,283.90 | 38.4% | ₹6 cr |
| 03 Aug '26 | 1,258.00 | 1,270.00 | 1,248.00 | 1,260.00 | +12.40 | +0.99% | 0.00 cr | 1,260.28 | 57.9% | ₹2 cr |
| 31 Jul '26 | 1,253.90 | 1,254.00 | 1,241.00 | 1,247.60 | −6.30 | −0.50% | 0.00 cr | 1,245.68 | 54.5% | ₹1 cr |
| 30 Jul '26 | 1,228.00 | 1,274.00 | 1,228.00 | 1,253.90 | +8.90 | +0.71% | 0.00 cr | 1,256.84 | 41.7% | ₹2 cr |
| 29 Jul '26 | 1,240.00 | 1,275.00 | 1,237.50 | 1,245.00 | +8.10 | +0.65% | 0.00 cr | 1,248.73 | 48.3% | ₹2 cr |
| 28 Jul '26 | 1,252.00 | 1,258.40 | 1,235.70 | 1,236.90 | −9.70 | −0.78% | 0.00 cr | 1,239.71 | 58.1% | ₹1 cr |
| 27 Jul '26 | 1,228.90 | 1,255.00 | 1,227.10 | 1,246.60 | +20.00 | +1.63% | 0.00 cr | 1,240.90 | 56.2% | ₹2 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.
