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 | 1,044.00 | 1,105.00 | 1,035.50 | 1,090.55 | +52.05 | +5.01% | 0.04 cr | 1,080.91 | 35.8% | ₹43 cr |
| 03 Sep '26 | 1,038.00 | 1,046.60 | 1,020.20 | 1,038.50 | +19.15 | +1.88% | 0.01 cr | 1,033.97 | 46.9% | ₹10 cr |
| 02 Sep '26 | 977.90 | 1,056.65 | 964.55 | 1,019.35 | +46.60 | +4.79% | 0.04 cr | 1,025.28 | 23.7% | ₹45 cr |
| 01 Sep '26 | 978.85 | 987.25 | 968.00 | 972.75 | −3.75 | −0.38% | 0.00 cr | 977.26 | 63.8% | ₹2 cr |
| 31 Aug '26 | 990.85 | 990.85 | 969.45 | 976.50 | −5.65 | −0.58% | 0.00 cr | 976.33 | 54.1% | ₹3 cr |
| 28 Aug '26 | 1,000.50 | 1,002.00 | 974.65 | 982.15 | −12.65 | −1.27% | 0.00 cr | 987.81 | 56.8% | ₹3 cr |
| 27 Aug '26 | 1,010.00 | 1,013.40 | 992.00 | 994.80 | −10.45 | −1.04% | 0.00 cr | 1,004.34 | 57.8% | ₹2 cr |
| 26 Aug '26 | 990.00 | 1,011.00 | 985.80 | 1,005.25 | +16.50 | +1.67% | 0.00 cr | 1,000.88 | 54.1% | ₹5 cr |
| 25 Aug '26 | 999.00 | 999.05 | 983.25 | 988.75 | −5.20 | −0.52% | 0.00 cr | 989.38 | 59.3% | ₹2 cr |
| 24 Aug '26 | 979.00 | 998.90 | 979.00 | 993.95 | +16.85 | +1.72% | 0.00 cr | 990.33 | 66.5% | ₹3 cr |
| 21 Aug '26 | 982.00 | 984.45 | 972.10 | 977.10 | −0.90 | −0.09% | 0.00 cr | 977.83 | 57.7% | ₹2 cr |
| 20 Aug '26 | 994.00 | 994.20 | 975.00 | 978.00 | −11.25 | −1.14% | 0.00 cr | 982.98 | 64.4% | ₹2 cr |
| 19 Aug '26 | 993.10 | 1,012.00 | 977.65 | 989.25 | +1.60 | +0.16% | 0.01 cr | 995.39 | 35.5% | ₹5 cr |
| 18 Aug '26 | 977.50 | 992.90 | 974.15 | 987.65 | +7.65 | +0.78% | 0.00 cr | 985.61 | 61.1% | ₹3 cr |
| 17 Aug '26 | 971.25 | 986.00 | 960.00 | 980.00 | +8.75 | +0.90% | 0.00 cr | 973.46 | 54.7% | ₹3 cr |
| 14 Aug '26 | 974.00 | 997.00 | 967.60 | 971.25 | −2.80 | −0.29% | 0.00 cr | 975.34 | 59.0% | ₹3 cr |
| 13 Aug '26 | 996.65 | 998.60 | 964.20 | 974.05 | −17.65 | −1.78% | 0.00 cr | 981.72 | 55.9% | ₹4 cr |
| 12 Aug '26 | 1,005.60 | 1,006.00 | 986.00 | 991.70 | −13.90 | −1.38% | 0.00 cr | 990.76 | 67.7% | ₹4 cr |
| 11 Aug '26 | 976.75 | 1,013.40 | 969.55 | 1,005.60 | +28.85 | +2.95% | 0.01 cr | 998.47 | 48.5% | ₹11 cr |
| 10 Aug '26 | 970.30 | 979.20 | 966.00 | 976.75 | +3.40 | +0.35% | 0.00 cr | 972.54 | 60.9% | ₹2 cr |
| 07 Aug '26 | 974.70 | 976.00 | 959.50 | 973.35 | +5.65 | +0.58% | 0.00 cr | 969.97 | 58.5% | ₹3 cr |
| 06 Aug '26 | 964.65 | 977.45 | 963.00 | 967.70 | −0.85 | −0.09% | 0.00 cr | 967.49 | 56.2% | ₹2 cr |
| 05 Aug '26 | 967.00 | 978.95 | 963.30 | 968.55 | +5.80 | +0.60% | 0.00 cr | 969.36 | 56.0% | ₹3 cr |
| 04 Aug '26 | 958.00 | 978.80 | 955.45 | 962.75 | −1.15 | −0.12% | 0.01 cr | 968.82 | 58.3% | ₹6 cr |
| 03 Aug '26 | 990.00 | 992.70 | 955.35 | 963.90 | −19.80 | −2.01% | 0.01 cr | 969.77 | 61.5% | ₹8 cr |
| 31 Jul '26 | 970.00 | 988.00 | 967.50 | 983.70 | +20.50 | +2.13% | 0.00 cr | 979.68 | 58.8% | ₹2 cr |
| 30 Jul '26 | 975.00 | 977.80 | 961.00 | 963.20 | −16.20 | −1.65% | 0.00 cr | 965.35 | 55.2% | ₹2 cr |
| 29 Jul '26 | 963.50 | 981.70 | 963.50 | 979.40 | +16.90 | +1.76% | 0.00 cr | 976.69 | 57.4% | ₹2 cr |
| 28 Jul '26 | 962.30 | 979.00 | 956.50 | 962.50 | −3.80 | −0.39% | 0.00 cr | 964.44 | 64.6% | ₹3 cr |
| 27 Jul '26 | 965.00 | 983.00 | 961.80 | 966.30 | +7.00 | +0.73% | 0.00 cr | 968.83 | 62.0% | ₹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.
