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 | 1,040.00 | 1,040.00 | 998.80 | 1,018.15 | +19.35 | +1.94% | 0.00 cr | 1,014.76 | 49.9% | ₹0 cr |
| 03 Sep '26 | 1,025.00 | 1,025.00 | 995.00 | 998.80 | −22.35 | −2.19% | 0.00 cr | 1,006.41 | 92.2% | ₹0 cr |
| 02 Sep '26 | 1,000.00 | 1,050.00 | 982.45 | 1,021.15 | +16.70 | +1.66% | 0.00 cr | 1,034.43 | 91.6% | ₹4 cr |
| 01 Sep '26 | 979.00 | 1,030.00 | 970.15 | 1,004.45 | +30.45 | +3.13% | 0.00 cr | 989.16 | 95.1% | ₹0 cr |
| 31 Aug '26 | 1,020.00 | 1,020.00 | 970.10 | 974.00 | −26.05 | −2.60% | 0.00 cr | 979.55 | 65.7% | ₹0 cr |
| 28 Aug '26 | 974.75 | 1,014.95 | 968.05 | 1,000.05 | +26.65 | +2.74% | 0.00 cr | 989.24 | 80.3% | ₹0 cr |
| 27 Aug '26 | 989.90 | 998.95 | 966.00 | 973.40 | −6.35 | −0.65% | 0.00 cr | 980.84 | 62.6% | ₹0 cr |
| 26 Aug '26 | 1,030.00 | 1,030.00 | 968.50 | 979.75 | −37.05 | −3.64% | 0.00 cr | 991.37 | 53.8% | ₹0 cr |
| 25 Aug '26 | 962.00 | 1,030.00 | 962.00 | 1,016.80 | +47.55 | +4.91% | 0.00 cr | 995.88 | 92.2% | ₹0 cr |
| 24 Aug '26 | 962.90 | 982.70 | 960.00 | 969.25 | −5.25 | −0.54% | 0.00 cr | 971.05 | 81.9% | ₹0 cr |
| 21 Aug '26 | 975.25 | 981.70 | 968.05 | 974.50 | −0.75 | −0.08% | 0.00 cr | 973.45 | 68.5% | ₹0 cr |
| 20 Aug '26 | 964.30 | 980.90 | 962.25 | 975.25 | +10.60 | +1.10% | 0.00 cr | 975.94 | 81.4% | ₹0 cr |
| 19 Aug '26 | 962.90 | 975.00 | 955.10 | 964.65 | +6.00 | +0.63% | 0.00 cr | 964.06 | 50.2% | ₹0 cr |
| 18 Aug '26 | 955.45 | 977.95 | 950.05 | 958.65 | +2.65 | +0.28% | 0.00 cr | 957.34 | 90.3% | ₹0 cr |
| 17 Aug '26 | 960.00 | 993.40 | 950.00 | 956.00 | −13.55 | −1.40% | 0.00 cr | 960.18 | 69.2% | ₹0 cr |
| 14 Aug '26 | 965.00 | 982.55 | 960.00 | 969.55 | −9.35 | −0.96% | 0.00 cr | 971.03 | 67.4% | ₹0 cr |
| 13 Aug '26 | 977.45 | 980.00 | 969.10 | 978.90 | −2.45 | −0.25% | 0.00 cr | 977.05 | 84.9% | ₹0 cr |
| 12 Aug '26 | 995.30 | 1,000.00 | 977.00 | 981.35 | −10.65 | −1.07% | 0.00 cr | 987.15 | 74.0% | ₹0 cr |
| 11 Aug '26 | 1,013.20 | 1,013.35 | 990.00 | 992.00 | −13.25 | −1.32% | 0.00 cr | 997.87 | 79.2% | ₹0 cr |
| 10 Aug '26 | 1,002.00 | 1,015.00 | 998.60 | 1,005.25 | +10.80 | +1.09% | 0.00 cr | 1,002.12 | 91.8% | ₹0 cr |
| 07 Aug '26 | 1,010.00 | 1,010.00 | 980.00 | 994.45 | −20.65 | −2.03% | 0.00 cr | 995.20 | 62.8% | ₹0 cr |
| 06 Aug '26 | 1,011.00 | 1,022.00 | 995.00 | 1,015.10 | +2.45 | +0.24% | 0.00 cr | 1,005.80 | 74.1% | ₹0 cr |
| 05 Aug '26 | 997.30 | 1,019.90 | 987.40 | 1,012.65 | +19.95 | +2.01% | 0.00 cr | 1,002.17 | 67.9% | ₹0 cr |
| 04 Aug '26 | 993.95 | 995.00 | 984.85 | 992.70 | +16.85 | +1.73% | 0.00 cr | 991.04 | 78.7% | ₹0 cr |
| 03 Aug '26 | 982.20 | 982.20 | 970.10 | 975.85 | −6.35 | −0.65% | 0.00 cr | 978.22 | 90.1% | ₹0 cr |
| 31 Jul '26 | 995.00 | 1,020.00 | 977.90 | 982.20 | −49.30 | −4.78% | 0.00 cr | 989.07 | 78.1% | ₹1 cr |
| 30 Jul '26 | 1,009.00 | 1,050.00 | 1,004.00 | 1,031.50 | −7.80 | −0.75% | 0.00 cr | 1,022.61 | 53.9% | ₹0 cr |
| 29 Jul '26 | 1,034.80 | 1,043.90 | 1,024.70 | 1,039.30 | +14.70 | +1.43% | 0.00 cr | 1,038.09 | 72.1% | ₹0 cr |
| 28 Jul '26 | 1,006.10 | 1,048.00 | 1,005.40 | 1,024.60 | +25.20 | +2.52% | 0.00 cr | 1,029.40 | 63.5% | ₹0 cr |
| 27 Jul '26 | 1,032.00 | 1,038.90 | 989.10 | 999.40 | −39.50 | −3.80% | 0.00 cr | 1,009.40 | 73.8% | ₹0 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.
