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 | 1,023.00 | 1,040.80 | 1,022.80 | 1,037.00 | +24.20 | +2.39% | 0.08 cr | 1,032.80 | 35.0% | ₹83 cr |
| 03 Sep '26 | 1,020.00 | 1,033.20 | 1,006.80 | 1,012.80 | −4.80 | −0.47% | 0.05 cr | 1,018.53 | 34.9% | ₹47 cr |
| 02 Sep '26 | 1,000.00 | 1,025.00 | 993.20 | 1,017.60 | +1.60 | +0.16% | 0.10 cr | 1,009.19 | 49.2% | ₹105 cr |
| 01 Sep '26 | 1,047.00 | 1,047.90 | 1,008.00 | 1,016.00 | −26.90 | −2.58% | 0.05 cr | 1,025.60 | 42.8% | ₹51 cr |
| 31 Aug '26 | 1,041.30 | 1,045.35 | 1,022.00 | 1,042.90 | +4.60 | +0.44% | 0.06 cr | 1,033.43 | 52.1% | ₹66 cr |
| 28 Aug '26 | 1,034.00 | 1,053.00 | 1,027.15 | 1,038.30 | +0.20 | +0.02% | 0.06 cr | 1,041.92 | 43.0% | ₹58 cr |
| 27 Aug '26 | 1,040.00 | 1,044.35 | 1,021.90 | 1,038.10 | −1.90 | −0.18% | 0.09 cr | 1,035.21 | 42.2% | ₹94 cr |
| 26 Aug '26 | 1,020.00 | 1,048.80 | 1,010.65 | 1,040.00 | +28.50 | +2.82% | 0.19 cr | 1,036.48 | 45.5% | ₹200 cr |
| 25 Aug '26 | 992.00 | 1,019.90 | 992.00 | 1,011.50 | +21.50 | +2.17% | 0.18 cr | 1,009.03 | 24.6% | ₹185 cr |
| 24 Aug '26 | 990.00 | 1,015.00 | 988.30 | 990.00 | +0.00 | +0.00% | 0.11 cr | 1,002.02 | 48.9% | ₹111 cr |
| 21 Aug '26 | 974.00 | 1,004.00 | 968.55 | 990.00 | +16.60 | +1.71% | 0.19 cr | 994.69 | 30.5% | ₹184 cr |
| 20 Aug '26 | 946.90 | 989.55 | 942.15 | 973.40 | +31.30 | +3.32% | 0.24 cr | 977.23 | 30.4% | ₹231 cr |
| 19 Aug '26 | 938.75 | 948.45 | 930.05 | 942.10 | +4.10 | +0.44% | 0.06 cr | 940.86 | 36.8% | ₹57 cr |
| 18 Aug '26 | 951.00 | 961.35 | 933.10 | 938.00 | −17.00 | −1.78% | 0.10 cr | 941.79 | 33.1% | ₹98 cr |
| 17 Aug '26 | 903.65 | 964.00 | 897.10 | 955.00 | +51.30 | +5.68% | 0.60 cr | 943.81 | 25.5% | ₹564 cr |
| 14 Aug '26 | 900.05 | 905.95 | 890.00 | 903.70 | +6.20 | +0.69% | 0.05 cr | 900.59 | 46.8% | ₹43 cr |
| 13 Aug '26 | 901.05 | 906.80 | 891.00 | 897.50 | −3.50 | −0.39% | 0.07 cr | 901.87 | 44.8% | ₹60 cr |
| 12 Aug '26 | 890.15 | 901.00 | 873.30 | 901.00 | +13.00 | +1.46% | 0.07 cr | 887.15 | 47.3% | ₹63 cr |
| 11 Aug '26 | 883.95 | 896.55 | 875.25 | 888.00 | +6.00 | +0.68% | 0.08 cr | 887.21 | 43.8% | ₹75 cr |
| 10 Aug '26 | 868.00 | 886.50 | 862.00 | 882.00 | +12.00 | +1.38% | 0.07 cr | 877.01 | 45.8% | ₹61 cr |
| 07 Aug '26 | 869.95 | 875.70 | 858.05 | 870.00 | −4.00 | −0.46% | 0.09 cr | 865.70 | 48.1% | ₹77 cr |
| 06 Aug '26 | 881.95 | 882.60 | 863.50 | 874.00 | −6.00 | −0.68% | 0.05 cr | 870.87 | 45.0% | ₹45 cr |
| 05 Aug '26 | 870.00 | 881.60 | 863.60 | 880.00 | +19.00 | +2.21% | 0.07 cr | 873.68 | 52.3% | ₹60 cr |
| 04 Aug '26 | 870.00 | 882.45 | 861.00 | 861.00 | −6.95 | −0.80% | 0.08 cr | 871.31 | 41.6% | ₹69 cr |
| 03 Aug '26 | 861.00 | 873.75 | 852.70 | 867.95 | +16.00 | +1.88% | 0.07 cr | 866.75 | 41.4% | ₹60 cr |
| 31 Jul '26 | 839.00 | 860.00 | 837.35 | 851.95 | +15.00 | +1.79% | 0.08 cr | 854.42 | 39.0% | ₹70 cr |
| 30 Jul '26 | 858.00 | 858.90 | 835.10 | 836.95 | −18.30 | −2.14% | 0.09 cr | 841.04 | 43.0% | ₹78 cr |
| 29 Jul '26 | 858.00 | 868.35 | 850.00 | 855.25 | −0.90 | −0.11% | 0.08 cr | 856.98 | 42.0% | ₹69 cr |
| 28 Jul '26 | 869.30 | 870.00 | 850.10 | 856.15 | −13.15 | −1.51% | 0.10 cr | 858.90 | 33.2% | ₹85 cr |
| 27 Jul '26 | 872.05 | 882.55 | 862.85 | 869.30 | −2.65 | −0.30% | 0.15 cr | 869.64 | 31.2% | ₹130 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.
