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 | 1,064.90 | 1,065.00 | 1,053.00 | 1,062.10 | +7.80 | +0.74% | 0.00 cr | 1,059.53 | 61.2% | ₹1 cr |
| 03 Sep '26 | 1,038.10 | 1,060.00 | 1,026.00 | 1,054.30 | +17.40 | +1.68% | 0.00 cr | 1,041.67 | 34.7% | ₹3 cr |
| 02 Sep '26 | 1,059.80 | 1,068.90 | 1,032.00 | 1,036.90 | −21.40 | −2.02% | 0.00 cr | 1,045.06 | 58.6% | ₹3 cr |
| 01 Sep '26 | 1,125.00 | 1,125.90 | 1,043.40 | 1,058.30 | −38.50 | −3.51% | 0.01 cr | 1,063.89 | 48.6% | ₹6 cr |
| 31 Aug '26 | 1,105.10 | 1,134.00 | 1,091.00 | 1,096.80 | −9.80 | −0.89% | 0.00 cr | 1,098.41 | 49.3% | ₹1 cr |
| 28 Aug '26 | 1,114.40 | 1,127.00 | 1,101.00 | 1,106.60 | −7.80 | −0.70% | 0.00 cr | 1,106.82 | 43.6% | ₹2 cr |
| 27 Aug '26 | 1,149.00 | 1,149.00 | 1,110.00 | 1,114.40 | −21.00 | −1.85% | 0.00 cr | 1,123.07 | 70.1% | ₹1 cr |
| 26 Aug '26 | 1,154.70 | 1,154.70 | 1,130.00 | 1,135.40 | −13.60 | −1.18% | 0.00 cr | 1,139.41 | 63.9% | ₹2 cr |
| 25 Aug '26 | 1,155.00 | 1,170.00 | 1,140.00 | 1,149.00 | −3.60 | −0.31% | 0.00 cr | 1,149.11 | 59.2% | ₹1 cr |
| 24 Aug '26 | 1,138.40 | 1,160.00 | 1,136.20 | 1,152.60 | +11.60 | +1.02% | 0.00 cr | 1,151.04 | 47.7% | ₹1 cr |
| 21 Aug '26 | 1,147.90 | 1,158.70 | 1,130.10 | 1,141.00 | −13.00 | −1.13% | 0.00 cr | 1,142.59 | 47.3% | ₹2 cr |
| 20 Aug '26 | 1,162.10 | 1,165.90 | 1,140.00 | 1,154.00 | +4.00 | +0.35% | 0.00 cr | 1,154.74 | 57.6% | ₹2 cr |
| 19 Aug '26 | 1,189.00 | 1,189.00 | 1,143.10 | 1,150.00 | −9.40 | −0.81% | 0.00 cr | 1,157.61 | 44.0% | ₹2 cr |
| 18 Aug '26 | 1,127.00 | 1,174.90 | 1,075.30 | 1,159.40 | +49.40 | +4.45% | 0.01 cr | 1,139.21 | 32.0% | ₹9 cr |
| 17 Aug '26 | 1,139.30 | 1,144.00 | 1,097.10 | 1,110.00 | −15.70 | −1.39% | 0.00 cr | 1,117.76 | 45.1% | ₹3 cr |
| 14 Aug '26 | 1,130.20 | 1,180.40 | 1,119.10 | 1,125.70 | −2.90 | −0.26% | 0.00 cr | 1,141.91 | 40.8% | ₹2 cr |
| 13 Aug '26 | 1,134.00 | 1,144.00 | 1,118.10 | 1,128.60 | +16.20 | +1.46% | 0.00 cr | 1,129.50 | 52.8% | ₹2 cr |
| 12 Aug '26 | 1,180.00 | 1,215.90 | 1,094.30 | 1,112.40 | −61.70 | −5.26% | 0.01 cr | 1,149.02 | 30.7% | ₹11 cr |
| 11 Aug '26 | 1,209.80 | 1,209.80 | 1,168.70 | 1,174.10 | −13.00 | −1.10% | 0.00 cr | 1,182.77 | 79.0% | ₹2 cr |
| 10 Aug '26 | 1,197.00 | 1,209.90 | 1,179.90 | 1,187.10 | −9.90 | −0.83% | 0.00 cr | 1,189.28 | 55.6% | ₹1 cr |
| 07 Aug '26 | 1,209.10 | 1,218.90 | 1,190.00 | 1,197.00 | −6.70 | −0.56% | 0.00 cr | 1,198.22 | 56.9% | ₹1 cr |
| 06 Aug '26 | 1,210.00 | 1,216.90 | 1,198.10 | 1,203.70 | −1.00 | −0.08% | 0.00 cr | 1,204.81 | 52.4% | ₹1 cr |
| 05 Aug '26 | 1,216.80 | 1,222.00 | 1,201.00 | 1,204.70 | −12.10 | −0.99% | 0.00 cr | 1,210.24 | 61.4% | ₹1 cr |
| 04 Aug '26 | 1,210.70 | 1,224.90 | 1,210.70 | 1,216.80 | +1.90 | +0.16% | 0.00 cr | 1,217.33 | 69.0% | ₹0 cr |
| 03 Aug '26 | 1,195.10 | 1,221.00 | 1,195.10 | 1,214.90 | +20.80 | +1.74% | 0.00 cr | 1,214.91 | 63.6% | ₹1 cr |
| 31 Jul '26 | 1,210.00 | 1,217.90 | 1,182.60 | 1,194.10 | −8.50 | −0.71% | 0.00 cr | 1,198.30 | 61.2% | ₹1 cr |
| 30 Jul '26 | 1,208.30 | 1,225.70 | 1,195.00 | 1,202.60 | −5.70 | −0.47% | 0.00 cr | 1,202.31 | 66.8% | ₹1 cr |
| 29 Jul '26 | 1,216.20 | 1,245.00 | 1,205.00 | 1,208.30 | +1.70 | +0.14% | 0.00 cr | 1,214.93 | 57.8% | ₹1 cr |
| 28 Jul '26 | 1,240.00 | 1,250.80 | 1,200.00 | 1,206.60 | −33.50 | −2.70% | 0.00 cr | 1,217.87 | 59.5% | ₹2 cr |
| 27 Jul '26 | 1,255.00 | 1,257.90 | 1,232.40 | 1,240.10 | +5.90 | +0.48% | 0.00 cr | 1,244.73 | 49.8% | ₹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.
