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 | 1,295.00 | 1,295.00 | 1,240.00 | 1,265.65 | −20.45 | −1.59% | 0.00 cr | 1,269.98 | 72.2% | ₹4 cr |
| 03 Sep '26 | 1,264.95 | 1,298.00 | 1,234.00 | 1,286.10 | +29.40 | +2.34% | 0.00 cr | 1,264.00 | 62.1% | ₹4 cr |
| 02 Sep '26 | 1,120.30 | 1,278.00 | 1,120.30 | 1,256.70 | +114.00 | +9.98% | 0.01 cr | 1,207.79 | 55.8% | ₹7 cr |
| 01 Sep '26 | 1,177.60 | 1,180.00 | 1,131.00 | 1,142.70 | −34.90 | −2.96% | 0.01 cr | 1,149.46 | 59.5% | ₹6 cr |
| 31 Aug '26 | 1,216.00 | 1,240.00 | 1,169.00 | 1,177.60 | −48.40 | −3.95% | 0.00 cr | 1,201.45 | 77.5% | ₹6 cr |
| 28 Aug '26 | 1,169.90 | 1,238.50 | 1,169.90 | 1,226.00 | +69.00 | +5.96% | 0.01 cr | 1,204.22 | 72.3% | ₹9 cr |
| 27 Aug '26 | 1,101.65 | 1,169.90 | 1,069.45 | 1,157.00 | +43.80 | +3.93% | 0.01 cr | 1,099.13 | 68.5% | ₹10 cr |
| 26 Aug '26 | 1,143.00 | 1,143.00 | 1,082.85 | 1,113.20 | +12.80 | +1.16% | 0.01 cr | 1,111.68 | 64.4% | ₹6 cr |
| 25 Aug '26 | 1,060.00 | 1,118.65 | 1,058.90 | 1,100.40 | +41.50 | +3.92% | 0.01 cr | 1,095.83 | 70.6% | ₹7 cr |
| 24 Aug '26 | 1,006.90 | 1,070.00 | 1,006.90 | 1,058.90 | +59.50 | +5.95% | 0.01 cr | 1,039.81 | 79.3% | ₹6 cr |
| 21 Aug '26 | 1,001.30 | 1,005.00 | 980.05 | 999.40 | −8.20 | −0.81% | 0.01 cr | 996.77 | 73.8% | ₹5 cr |
| 20 Aug '26 | 1,011.00 | 1,025.00 | 995.00 | 1,007.60 | +10.50 | +1.05% | 0.01 cr | 1,010.74 | 67.2% | ₹6 cr |
| 19 Aug '26 | 1,007.90 | 1,008.00 | 981.00 | 997.10 | −2.25 | −0.23% | 0.00 cr | 995.85 | 74.8% | ₹2 cr |
| 18 Aug '26 | 1,028.05 | 1,044.00 | 995.00 | 999.35 | −8.20 | −0.81% | 0.00 cr | 1,024.77 | 63.7% | ₹4 cr |
| 17 Aug '26 | 976.95 | 1,015.00 | 956.50 | 1,007.55 | +57.30 | +6.03% | 0.01 cr | 990.91 | 59.9% | ₹6 cr |
| 14 Aug '26 | 967.60 | 973.95 | 905.00 | 950.25 | −17.35 | −1.79% | 0.02 cr | 949.23 | 48.2% | ₹18 cr |
| 13 Aug '26 | 977.95 | 983.85 | 940.05 | 967.60 | +31.80 | +3.40% | 0.00 cr | 966.10 | 62.7% | ₹3 cr |
| 12 Aug '26 | 861.00 | 950.00 | 861.00 | 935.80 | +75.55 | +8.78% | 0.01 cr | 916.61 | 75.4% | ₹10 cr |
| 11 Aug '26 | 878.50 | 885.85 | 835.35 | 860.25 | −31.20 | −3.50% | 0.00 cr | 867.27 | 78.8% | ₹3 cr |
| 10 Aug '26 | 932.00 | 932.00 | 882.00 | 891.45 | −36.75 | −3.96% | 0.01 cr | 905.78 | 88.6% | ₹5 cr |
| 07 Aug '26 | 920.05 | 945.00 | 896.25 | 928.20 | +6.75 | +0.73% | 0.00 cr | 914.95 | 73.9% | ₹3 cr |
| 06 Aug '26 | 901.15 | 929.00 | 901.15 | 921.45 | +23.30 | +2.59% | 0.00 cr | 919.14 | 63.5% | ₹3 cr |
| 05 Aug '26 | 898.00 | 904.95 | 860.05 | 898.15 | +19.75 | +2.25% | 0.00 cr | 890.57 | 71.8% | ₹4 cr |
| 04 Aug '26 | 895.00 | 910.00 | 873.00 | 878.40 | −9.30 | −1.05% | 0.00 cr | 890.72 | 70.4% | ₹4 cr |
| 03 Aug '26 | 858.20 | 893.00 | 858.20 | 887.70 | +29.50 | +3.44% | 0.01 cr | 885.21 | 68.4% | ₹6 cr |
| 31 Jul '26 | 839.00 | 869.00 | 833.50 | 858.20 | +19.60 | +2.34% | 0.01 cr | 856.15 | 69.4% | ₹6 cr |
| 30 Jul '26 | 817.30 | 855.00 | 795.00 | 838.60 | +21.30 | +2.61% | 0.01 cr | 831.72 | 72.0% | ₹6 cr |
| 29 Jul '26 | 840.95 | 840.95 | 805.00 | 817.30 | −6.65 | −0.81% | 0.00 cr | 815.08 | 62.4% | ₹4 cr |
| 28 Jul '26 | 835.00 | 848.00 | 818.00 | 823.95 | +3.20 | +0.39% | 0.01 cr | 833.77 | 61.8% | ₹5 cr |
| 27 Jul '26 | 800.00 | 829.00 | 800.00 | 820.75 | +46.00 | +5.94% | 0.01 cr | 816.67 | 65.0% | ₹12 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.
