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 | 994.90 | 1,001.30 | 981.10 | 984.80 | −10.10 | −1.02% | 0.12 cr | 991.74 | 55.7% | ₹116 cr |
| 03 Sep '26 | 997.00 | 1,000.60 | 985.50 | 994.90 | +0.90 | +0.09% | 0.07 cr | 991.10 | 47.4% | ₹67 cr |
| 02 Sep '26 | 1,003.00 | 1,005.00 | 987.20 | 994.00 | −9.00 | −0.90% | 0.12 cr | 993.07 | 54.3% | ₹119 cr |
| 01 Sep '26 | 1,022.00 | 1,022.00 | 1,000.20 | 1,003.00 | −39.10 | −3.75% | 0.28 cr | 1,008.56 | 41.0% | ₹285 cr |
| 31 Aug '26 | 1,013.00 | 1,042.10 | 1,001.70 | 1,042.10 | +28.00 | +2.76% | 0.17 cr | 1,018.86 | 65.7% | ₹172 cr |
| 28 Aug '26 | 1,009.10 | 1,017.50 | 1,001.80 | 1,014.10 | +5.10 | +0.51% | 0.18 cr | 1,010.62 | 70.5% | ₹183 cr |
| 27 Aug '26 | 1,006.10 | 1,012.00 | 999.10 | 1,009.00 | +4.00 | +0.40% | 0.15 cr | 1,004.01 | 61.8% | ₹148 cr |
| 26 Aug '26 | 1,017.80 | 1,023.80 | 1,000.50 | 1,005.00 | −11.00 | −1.08% | 0.13 cr | 1,015.41 | 51.6% | ₹137 cr |
| 25 Aug '26 | 990.50 | 1,016.00 | 980.30 | 1,016.00 | +25.50 | +2.57% | 0.19 cr | 996.00 | 53.9% | ₹188 cr |
| 24 Aug '26 | 1,004.00 | 1,008.90 | 983.40 | 990.50 | −9.50 | −0.95% | 0.20 cr | 993.57 | 59.1% | ₹198 cr |
| 21 Aug '26 | 1,000.00 | 1,003.60 | 986.50 | 1,000.00 | +2.10 | +0.21% | 0.12 cr | 994.82 | 49.9% | ₹123 cr |
| 20 Aug '26 | 998.00 | 1,001.80 | 987.70 | 997.90 | +0.90 | +0.09% | 0.17 cr | 995.15 | 58.6% | ₹165 cr |
| 19 Aug '26 | 1,016.00 | 1,016.90 | 994.10 | 997.00 | −17.40 | −1.72% | 0.13 cr | 1,004.44 | 65.1% | ₹133 cr |
| 18 Aug '26 | 1,000.70 | 1,017.00 | 982.10 | 1,014.40 | +10.70 | +1.07% | 0.22 cr | 1,005.88 | 45.6% | ₹223 cr |
| 17 Aug '26 | 1,009.10 | 1,022.60 | 994.50 | 1,003.70 | −4.90 | −0.49% | 0.23 cr | 1,002.37 | 53.1% | ₹235 cr |
| 14 Aug '26 | 1,013.30 | 1,017.90 | 981.10 | 1,008.60 | −4.70 | −0.46% | 0.41 cr | 1,006.37 | 55.4% | ₹408 cr |
| 13 Aug '26 | 1,007.90 | 1,037.60 | 992.80 | 1,013.30 | +5.80 | +0.58% | 0.29 cr | 1,016.03 | 36.7% | ₹292 cr |
| 12 Aug '26 | 1,030.80 | 1,034.90 | 1,001.50 | 1,007.50 | −32.50 | −3.13% | 0.28 cr | 1,011.04 | 56.4% | ₹279 cr |
| 11 Aug '26 | 1,065.40 | 1,067.40 | 1,034.70 | 1,040.00 | −29.00 | −2.71% | 0.29 cr | 1,044.09 | 53.9% | ₹302 cr |
| 10 Aug '26 | 1,070.20 | 1,079.90 | 1,054.30 | 1,069.00 | −1.00 | −0.09% | 0.21 cr | 1,066.81 | 70.6% | ₹227 cr |
| 07 Aug '26 | 1,070.00 | 1,084.30 | 1,067.00 | 1,070.00 | −2.40 | −0.22% | 0.12 cr | 1,072.01 | 61.3% | ₹128 cr |
| 06 Aug '26 | 1,079.50 | 1,079.50 | 1,064.10 | 1,072.40 | −7.60 | −0.70% | 0.17 cr | 1,070.98 | 67.9% | ₹185 cr |
| 05 Aug '26 | 1,080.00 | 1,087.00 | 1,066.40 | 1,080.00 | +3.00 | +0.28% | 0.12 cr | 1,074.10 | 59.3% | ₹126 cr |
| 04 Aug '26 | 1,105.10 | 1,105.10 | 1,066.10 | 1,077.00 | −23.40 | −2.13% | 0.15 cr | 1,083.71 | 64.7% | ₹162 cr |
| 03 Aug '26 | 1,109.80 | 1,113.90 | 1,089.00 | 1,100.40 | +1.90 | +0.17% | 0.12 cr | 1,103.80 | 49.8% | ₹131 cr |
| 31 Jul '26 | 1,126.00 | 1,132.00 | 1,091.20 | 1,098.50 | −26.30 | −2.34% | 0.21 cr | 1,106.85 | 57.4% | ₹227 cr |
| 30 Jul '26 | 1,112.00 | 1,135.90 | 1,110.30 | 1,124.80 | +13.40 | +1.21% | 0.16 cr | 1,125.97 | 52.2% | ₹181 cr |
| 29 Jul '26 | 1,112.00 | 1,120.90 | 1,105.00 | 1,111.40 | +6.60 | +0.60% | 0.14 cr | 1,112.83 | 64.5% | ₹158 cr |
| 28 Jul '26 | 1,119.60 | 1,124.90 | 1,099.70 | 1,104.80 | −9.80 | −0.88% | 0.11 cr | 1,107.64 | 44.4% | ₹124 cr |
| 27 Jul '26 | 1,086.90 | 1,119.80 | 1,085.40 | 1,114.60 | +34.20 | +3.17% | 0.18 cr | 1,105.32 | 49.1% | ₹195 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.
