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 | 975.00 | 982.90 | 967.60 | 972.20 | +3.60 | +0.37% | 0.01 cr | 973.46 | 41.6% | ₹6 cr |
| 03 Sep '26 | 992.00 | 998.00 | 963.10 | 968.60 | −14.00 | −1.42% | 0.01 cr | 976.54 | 41.6% | ₹13 cr |
| 02 Sep '26 | 999.80 | 1,000.30 | 978.30 | 982.60 | −17.00 | −1.70% | 0.01 cr | 985.36 | 39.6% | ₹11 cr |
| 01 Sep '26 | 1,004.70 | 1,019.80 | 989.40 | 999.60 | −13.80 | −1.36% | 0.01 cr | 1,003.55 | 42.3% | ₹13 cr |
| 31 Aug '26 | 970.00 | 1,033.00 | 950.30 | 1,013.40 | +47.50 | +4.92% | 0.07 cr | 997.02 | 24.8% | ₹70 cr |
| 28 Aug '26 | 981.00 | 1,011.00 | 961.60 | 965.90 | −11.20 | −1.15% | 0.03 cr | 979.68 | 45.7% | ₹25 cr |
| 27 Aug '26 | 1,010.00 | 1,021.00 | 970.00 | 977.10 | −31.40 | −3.11% | 0.02 cr | 996.43 | 39.7% | ₹17 cr |
| 26 Aug '26 | 970.00 | 1,029.00 | 964.30 | 1,008.50 | +44.20 | +4.58% | 0.08 cr | 1,008.01 | 14.5% | ₹81 cr |
| 25 Aug '26 | 966.90 | 971.90 | 955.00 | 964.30 | +2.60 | +0.27% | 0.01 cr | 961.75 | 45.8% | ₹13 cr |
| 24 Aug '26 | 992.70 | 1,008.90 | 955.10 | 961.70 | −22.20 | −2.26% | 0.02 cr | 979.36 | 38.9% | ₹22 cr |
| 21 Aug '26 | 1,004.10 | 1,009.80 | 978.70 | 983.90 | −23.30 | −2.31% | 0.01 cr | 992.08 | 45.9% | ₹11 cr |
| 20 Aug '26 | 1,010.00 | 1,021.10 | 1,001.00 | 1,007.20 | −0.40 | −0.04% | 0.01 cr | 1,012.56 | 47.7% | ₹7 cr |
| 19 Aug '26 | 1,012.40 | 1,012.60 | 999.10 | 1,007.60 | −5.00 | −0.49% | 0.01 cr | 1,005.45 | 47.6% | ₹8 cr |
| 18 Aug '26 | 991.90 | 1,019.00 | 985.20 | 1,012.60 | +20.90 | +2.11% | 0.02 cr | 1,008.16 | 33.2% | ₹19 cr |
| 17 Aug '26 | 990.00 | 997.80 | 980.00 | 991.70 | +2.00 | +0.20% | 0.01 cr | 989.03 | 48.3% | ₹11 cr |
| 14 Aug '26 | 993.70 | 999.00 | 985.00 | 989.70 | −4.00 | −0.40% | 0.01 cr | 993.00 | 47.0% | ₹7 cr |
| 13 Aug '26 | 996.20 | 1,013.80 | 988.80 | 993.70 | −2.50 | −0.25% | 0.01 cr | 997.06 | 41.6% | ₹11 cr |
| 12 Aug '26 | 1,018.30 | 1,020.10 | 986.60 | 996.20 | −17.10 | −1.69% | 0.02 cr | 997.15 | 36.4% | ₹16 cr |
| 11 Aug '26 | 999.20 | 1,015.00 | 979.30 | 1,013.30 | +28.30 | +2.87% | 0.02 cr | 1,002.52 | 36.7% | ₹24 cr |
| 10 Aug '26 | 1,020.00 | 1,022.40 | 979.60 | 985.00 | −29.30 | −2.89% | 0.03 cr | 997.10 | 42.6% | ₹30 cr |
| 07 Aug '26 | 1,075.00 | 1,075.00 | 1,010.20 | 1,014.30 | −56.40 | −5.27% | 0.03 cr | 1,033.94 | 46.2% | ₹29 cr |
| 06 Aug '26 | 1,050.00 | 1,076.00 | 1,042.50 | 1,070.70 | +24.30 | +2.32% | 0.03 cr | 1,059.93 | 32.9% | ₹34 cr |
| 05 Aug '26 | 1,082.80 | 1,096.20 | 1,041.10 | 1,046.40 | −93.30 | −8.19% | 0.13 cr | 1,067.48 | 31.6% | ₹141 cr |
| 04 Aug '26 | 1,204.00 | 1,214.00 | 1,092.70 | 1,139.70 | −56.30 | −4.71% | 0.03 cr | 1,169.08 | 43.5% | ₹32 cr |
| 03 Aug '26 | 1,195.70 | 1,217.40 | 1,186.40 | 1,196.00 | +14.35 | +1.21% | 0.02 cr | 1,199.13 | 37.6% | ₹23 cr |
| 31 Jul '26 | 1,192.15 | 1,192.15 | 1,158.35 | 1,181.65 | −3.10 | −0.26% | 0.02 cr | 1,172.28 | 26.6% | ₹22 cr |
| 30 Jul '26 | 1,165.00 | 1,199.55 | 1,157.50 | 1,184.75 | +21.65 | +1.86% | 0.02 cr | 1,182.14 | 28.5% | ₹29 cr |
| 29 Jul '26 | 1,145.00 | 1,222.35 | 1,141.85 | 1,163.10 | +26.95 | +2.37% | 0.09 cr | 1,187.81 | 22.5% | ₹102 cr |
| 28 Jul '26 | 1,132.10 | 1,154.75 | 1,121.05 | 1,136.15 | +4.05 | +0.36% | 0.01 cr | 1,136.13 | 28.0% | ₹17 cr |
| 27 Jul '26 | 1,135.00 | 1,167.95 | 1,128.00 | 1,132.10 | +15.00 | +1.34% | 0.03 cr | 1,149.88 | 25.3% | ₹36 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.
