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 | 1,098.00 | 1,114.00 | 1,081.70 | 1,095.20 | −3.00 | −0.27% | 0.01 cr | 1,098.86 | 43.0% | ₹7 cr |
| 03 Sep '26 | 1,090.10 | 1,120.00 | 1,090.00 | 1,098.20 | +5.30 | +0.48% | 0.02 cr | 1,107.08 | 59.0% | ₹24 cr |
| 02 Sep '26 | 1,108.20 | 1,114.40 | 1,054.00 | 1,092.90 | +8.90 | +0.82% | 0.03 cr | 1,097.07 | 60.1% | ₹33 cr |
| 01 Sep '26 | 1,064.80 | 1,114.00 | 1,064.80 | 1,084.00 | +12.25 | +1.14% | 0.03 cr | 1,100.17 | 58.6% | ₹28 cr |
| 31 Aug '26 | 1,062.95 | 1,102.00 | 1,060.00 | 1,071.75 | +8.85 | +0.83% | 0.03 cr | 1,084.69 | 47.3% | ₹28 cr |
| 28 Aug '26 | 1,084.00 | 1,084.00 | 1,050.40 | 1,062.90 | +4.70 | +0.44% | 0.01 cr | 1,061.44 | 63.5% | ₹11 cr |
| 27 Aug '26 | 1,057.70 | 1,089.40 | 1,046.60 | 1,058.20 | +0.50 | +0.05% | 0.02 cr | 1,063.94 | 61.2% | ₹18 cr |
| 26 Aug '26 | 1,030.15 | 1,066.05 | 1,025.30 | 1,057.70 | +23.20 | +2.24% | 0.02 cr | 1,053.79 | 64.1% | ₹16 cr |
| 25 Aug '26 | 1,050.00 | 1,060.00 | 1,002.05 | 1,034.50 | −10.90 | −1.04% | 0.01 cr | 1,043.86 | 38.2% | ₹12 cr |
| 24 Aug '26 | 1,040.00 | 1,084.95 | 1,030.05 | 1,045.40 | +17.45 | +1.70% | 0.04 cr | 1,058.54 | 40.4% | ₹42 cr |
| 21 Aug '26 | 1,004.95 | 1,036.65 | 980.05 | 1,027.95 | +46.10 | +4.70% | 0.06 cr | 1,007.93 | 26.3% | ₹63 cr |
| 20 Aug '26 | 903.70 | 1,018.90 | 903.70 | 981.85 | +87.05 | +9.73% | 0.27 cr | 987.67 | 8.5% | ₹270 cr |
| 19 Aug '26 | 868.75 | 900.00 | 861.30 | 894.80 | +24.75 | +2.84% | 0.00 cr | 890.81 | 72.5% | ₹3 cr |
| 18 Aug '26 | 875.05 | 884.00 | 863.05 | 870.05 | −2.50 | −0.29% | 0.00 cr | 874.36 | 70.1% | ₹2 cr |
| 17 Aug '26 | 890.90 | 890.90 | 870.00 | 872.55 | −23.80 | −2.66% | 0.00 cr | 877.06 | 76.4% | ₹2 cr |
| 14 Aug '26 | 900.80 | 905.20 | 891.00 | 896.35 | −6.50 | −0.72% | 0.00 cr | 898.67 | 82.0% | ₹2 cr |
| 13 Aug '26 | 909.25 | 909.25 | 901.80 | 902.85 | −0.90 | −0.10% | 0.00 cr | 904.05 | 77.3% | ₹1 cr |
| 12 Aug '26 | 906.15 | 907.75 | 891.05 | 903.75 | −2.40 | −0.26% | 0.00 cr | 900.11 | 44.5% | ₹2 cr |
| 11 Aug '26 | 903.80 | 913.55 | 897.00 | 906.15 | +4.65 | +0.52% | 0.00 cr | 903.37 | 58.5% | ₹1 cr |
| 10 Aug '26 | 926.25 | 926.25 | 893.30 | 901.50 | −36.65 | −3.91% | 0.01 cr | 901.76 | 63.8% | ₹11 cr |
| 07 Aug '26 | 941.40 | 944.95 | 930.65 | 938.15 | −3.00 | −0.32% | 0.00 cr | 935.30 | 89.8% | ₹3 cr |
| 06 Aug '26 | 950.00 | 950.00 | 935.00 | 941.15 | −7.85 | −0.83% | 0.00 cr | 944.43 | 86.8% | ₹4 cr |
| 05 Aug '26 | 950.45 | 960.00 | 932.05 | 949.00 | +4.35 | +0.46% | 0.00 cr | 944.03 | 49.9% | ₹2 cr |
| 04 Aug '26 | 945.95 | 949.95 | 940.25 | 944.65 | −0.85 | −0.09% | 0.00 cr | 945.60 | 74.3% | ₹0 cr |
| 03 Aug '26 | 950.00 | 960.95 | 944.00 | 945.50 | −4.95 | −0.52% | 0.00 cr | 948.24 | 72.4% | ₹1 cr |
| 31 Jul '26 | 945.00 | 958.95 | 935.20 | 950.45 | +4.85 | +0.51% | 0.00 cr | 947.59 | 53.0% | ₹2 cr |
| 30 Jul '26 | 943.30 | 956.00 | 935.25 | 945.60 | +2.35 | +0.25% | 0.00 cr | 946.56 | 59.6% | ₹1 cr |
| 29 Jul '26 | 970.00 | 970.00 | 939.05 | 943.25 | −24.55 | −2.54% | 0.00 cr | 951.61 | 62.3% | ₹2 cr |
| 28 Jul '26 | 985.00 | 985.90 | 960.15 | 967.80 | −16.90 | −1.72% | 0.00 cr | 971.58 | 66.8% | ₹3 cr |
| 27 Jul '26 | 985.05 | 997.20 | 981.00 | 984.70 | +0.65 | +0.07% | 0.00 cr | 988.61 | 52.1% | ₹1 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.
