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 | 1,067.00 | 1,101.60 | 1,067.00 | 1,096.60 | +30.20 | +2.83% | 0.03 cr | 1,090.29 | 50.6% | ₹31 cr |
| 03 Sep '26 | 1,065.20 | 1,078.90 | 1,065.10 | 1,066.40 | +1.20 | +0.11% | 0.01 cr | 1,069.92 | 57.4% | ₹9 cr |
| 02 Sep '26 | 1,072.00 | 1,082.60 | 1,062.20 | 1,065.20 | −12.50 | −1.16% | 0.02 cr | 1,073.06 | 60.3% | ₹19 cr |
| 01 Sep '26 | 1,073.10 | 1,089.80 | 1,062.00 | 1,077.70 | +8.40 | +0.79% | 0.02 cr | 1,077.00 | 33.9% | ₹22 cr |
| 31 Aug '26 | 1,089.00 | 1,095.30 | 1,065.20 | 1,069.30 | −23.30 | −2.13% | 0.02 cr | 1,077.68 | 64.1% | ₹27 cr |
| 28 Aug '26 | 1,094.00 | 1,107.80 | 1,089.00 | 1,092.60 | −0.20 | −0.02% | 0.03 cr | 1,096.24 | 64.0% | ₹30 cr |
| 27 Aug '26 | 1,113.20 | 1,118.00 | 1,089.20 | 1,092.80 | −22.50 | −2.02% | 0.02 cr | 1,101.25 | 58.4% | ₹17 cr |
| 26 Aug '26 | 1,102.10 | 1,119.00 | 1,102.10 | 1,115.30 | +13.90 | +1.26% | 0.01 cr | 1,114.54 | 44.7% | ₹10 cr |
| 25 Aug '26 | 1,131.00 | 1,131.00 | 1,100.00 | 1,101.40 | −26.30 | −2.33% | 0.03 cr | 1,111.90 | 58.0% | ₹29 cr |
| 24 Aug '26 | 1,115.40 | 1,143.90 | 1,115.40 | 1,127.70 | +13.50 | +1.21% | 0.03 cr | 1,132.59 | 51.0% | ₹28 cr |
| 21 Aug '26 | 1,137.80 | 1,145.40 | 1,110.60 | 1,114.20 | −23.60 | −2.07% | 0.02 cr | 1,121.05 | 54.4% | ₹17 cr |
| 20 Aug '26 | 1,140.00 | 1,153.70 | 1,130.00 | 1,137.80 | +9.80 | +0.87% | 0.02 cr | 1,143.13 | 45.3% | ₹26 cr |
| 19 Aug '26 | 1,142.00 | 1,173.20 | 1,121.00 | 1,128.00 | +16.60 | +1.49% | 0.16 cr | 1,149.54 | 17.5% | ₹183 cr |
| 18 Aug '26 | 1,106.00 | 1,118.40 | 1,100.00 | 1,111.40 | −17.70 | −1.57% | 0.03 cr | 1,109.76 | 56.0% | ₹31 cr |
| 17 Aug '26 | 1,139.00 | 1,152.90 | 1,121.10 | 1,129.10 | −9.60 | −0.84% | 0.03 cr | 1,128.52 | 59.6% | ₹33 cr |
| 14 Aug '26 | 1,127.40 | 1,162.60 | 1,127.40 | 1,138.70 | +12.90 | +1.15% | 0.02 cr | 1,146.22 | 40.1% | ₹27 cr |
| 13 Aug '26 | 1,123.60 | 1,136.00 | 1,115.70 | 1,125.80 | +7.30 | +0.65% | 0.01 cr | 1,126.12 | 61.8% | ₹15 cr |
| 12 Aug '26 | 1,138.00 | 1,138.00 | 1,114.00 | 1,118.50 | −15.80 | −1.39% | 0.01 cr | 1,125.87 | 71.5% | ₹6 cr |
| 11 Aug '26 | 1,122.00 | 1,143.00 | 1,115.00 | 1,134.30 | +10.70 | +0.95% | 0.01 cr | 1,133.90 | 64.4% | ₹12 cr |
| 10 Aug '26 | 1,144.80 | 1,159.20 | 1,120.00 | 1,123.60 | −16.00 | −1.40% | 0.03 cr | 1,131.75 | 63.6% | ₹35 cr |
| 07 Aug '26 | 1,128.00 | 1,144.00 | 1,116.00 | 1,139.60 | +15.90 | +1.41% | 0.05 cr | 1,135.27 | 86.5% | ₹60 cr |
| 06 Aug '26 | 1,124.00 | 1,133.30 | 1,108.10 | 1,123.70 | +8.60 | +0.77% | 0.02 cr | 1,125.23 | 61.1% | ₹21 cr |
| 05 Aug '26 | 1,114.10 | 1,126.80 | 1,111.50 | 1,115.10 | +3.50 | +0.31% | 0.01 cr | 1,118.90 | 51.4% | ₹12 cr |
| 04 Aug '26 | 1,119.90 | 1,129.00 | 1,109.00 | 1,111.60 | −4.10 | −0.37% | 0.02 cr | 1,116.85 | 58.8% | ₹18 cr |
| 03 Aug '26 | 1,125.90 | 1,131.10 | 1,110.80 | 1,115.70 | −4.80 | −0.43% | 0.01 cr | 1,120.30 | 47.7% | ₹16 cr |
| 31 Jul '26 | 1,130.00 | 1,179.00 | 1,111.10 | 1,120.50 | +2.00 | +0.18% | 0.08 cr | 1,141.78 | 36.2% | ₹94 cr |
| 30 Jul '26 | 1,107.00 | 1,167.00 | 1,069.00 | 1,118.50 | +13.50 | +1.22% | 0.30 cr | 1,132.31 | 19.1% | ₹340 cr |
| 29 Jul '26 | 1,079.00 | 1,112.50 | 1,078.30 | 1,105.00 | +26.30 | +2.44% | 0.02 cr | 1,099.95 | 61.9% | ₹20 cr |
| 28 Jul '26 | 1,098.00 | 1,103.30 | 1,071.60 | 1,078.70 | −19.30 | −1.76% | 0.01 cr | 1,084.28 | 60.8% | ₹8 cr |
| 27 Jul '26 | 1,080.20 | 1,107.00 | 1,080.20 | 1,098.00 | +21.00 | +1.95% | 0.01 cr | 1,101.28 | 53.3% | ₹11 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.
