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 | 1,30,950.00 | 1,31,080.00 | 1,29,705.00 | 1,29,945.00 | −565.00 | −0.43% | 0.00 cr | 1,30,176.35 | 66.7% | ₹61 cr |
| 03 Sep '26 | 1,32,800.00 | 1,32,800.00 | 1,30,100.00 | 1,30,510.00 | −1,370.00 | −1.04% | 0.00 cr | 1,30,724.65 | 47.8% | ₹82 cr |
| 02 Sep '26 | 1,32,000.00 | 1,32,865.00 | 1,30,700.00 | 1,31,880.00 | −455.00 | −0.34% | 0.00 cr | 1,31,336.49 | 47.1% | ₹56 cr |
| 01 Sep '26 | 1,34,795.00 | 1,34,795.00 | 1,32,115.00 | 1,32,335.00 | −1,410.00 | −1.05% | 0.00 cr | 1,32,749.72 | 42.2% | ₹38 cr |
| 31 Aug '26 | 1,31,900.00 | 1,35,800.00 | 1,31,040.00 | 1,33,745.00 | +1,665.00 | +1.26% | 0.00 cr | 1,33,477.85 | 65.1% | ₹171 cr |
| 28 Aug '26 | 1,33,600.00 | 1,34,000.00 | 1,31,910.00 | 1,32,080.00 | −1,520.00 | −1.14% | 0.00 cr | 1,32,596.99 | 59.2% | ₹30 cr |
| 27 Aug '26 | 1,33,600.00 | 1,33,790.00 | 1,32,500.00 | 1,33,600.00 | +80.00 | +0.06% | 0.00 cr | 1,33,403.31 | 58.8% | ₹28 cr |
| 26 Aug '26 | 1,33,500.00 | 1,33,850.00 | 1,32,910.00 | 1,33,520.00 | +1,225.00 | +0.93% | 0.00 cr | 1,33,511.02 | 50.5% | ₹24 cr |
| 25 Aug '26 | 1,34,240.00 | 1,34,385.00 | 1,31,400.00 | 1,32,295.00 | −2,070.00 | −1.54% | 0.00 cr | 1,32,936.88 | 62.5% | ₹85 cr |
| 24 Aug '26 | 1,32,800.00 | 1,35,755.00 | 1,32,665.00 | 1,34,365.00 | +1,700.00 | +1.28% | 0.00 cr | 1,34,454.18 | 46.1% | ₹71 cr |
| 21 Aug '26 | 1,34,100.00 | 1,34,195.00 | 1,32,420.00 | 1,32,665.00 | −1,335.00 | −1.00% | 0.00 cr | 1,32,919.94 | 47.4% | ₹37 cr |
| 20 Aug '26 | 1,33,660.00 | 1,34,185.00 | 1,33,285.00 | 1,34,000.00 | +370.00 | +0.28% | 0.00 cr | 1,33,908.29 | 62.7% | ₹35 cr |
| 19 Aug '26 | 1,33,505.00 | 1,33,875.00 | 1,32,720.00 | 1,33,630.00 | +125.00 | +0.09% | 0.00 cr | 1,33,409.48 | 49.3% | ₹41 cr |
| 18 Aug '26 | 1,33,015.00 | 1,33,900.00 | 1,32,650.00 | 1,33,505.00 | +490.00 | +0.37% | 0.00 cr | 1,33,462.83 | 54.3% | ₹35 cr |
| 17 Aug '26 | 1,33,235.00 | 1,33,320.00 | 1,32,450.00 | 1,33,015.00 | −475.00 | −0.36% | 0.00 cr | 1,32,929.22 | 47.9% | ₹27 cr |
| 14 Aug '26 | 1,30,985.00 | 1,33,855.00 | 1,30,560.00 | 1,33,490.00 | +2,505.00 | +1.91% | 0.00 cr | 1,32,451.26 | 57.2% | ₹64 cr |
| 13 Aug '26 | 1,31,100.00 | 1,31,345.00 | 1,30,500.00 | 1,30,985.00 | +200.00 | +0.15% | 0.00 cr | 1,30,995.92 | 44.0% | ₹26 cr |
| 12 Aug '26 | 1,31,540.00 | 1,31,985.00 | 1,30,430.00 | 1,30,785.00 | −340.00 | −0.26% | 0.00 cr | 1,30,895.62 | 44.2% | ₹54 cr |
| 11 Aug '26 | 1,34,000.00 | 1,34,000.00 | 1,29,570.00 | 1,31,125.00 | −2,725.00 | −2.04% | 0.00 cr | 1,31,374.55 | 26.5% | ₹227 cr |
| 10 Aug '26 | 1,34,000.00 | 1,34,895.00 | 1,33,600.00 | 1,33,850.00 | −340.00 | −0.25% | 0.00 cr | 1,34,140.35 | 52.3% | ₹32 cr |
| 07 Aug '26 | 1,33,930.00 | 1,34,500.00 | 1,33,500.00 | 1,34,190.00 | +260.00 | +0.19% | 0.00 cr | 1,34,090.61 | 45.4% | ₹28 cr |
| 06 Aug '26 | 1,34,500.00 | 1,35,150.00 | 1,33,300.00 | 1,33,930.00 | −475.00 | −0.35% | 0.00 cr | 1,34,329.87 | 40.0% | ₹50 cr |
| 05 Aug '26 | 1,33,700.00 | 1,35,180.00 | 1,33,545.00 | 1,34,405.00 | +1,660.00 | +1.25% | 0.00 cr | 1,34,417.50 | 45.7% | ₹63 cr |
| 04 Aug '26 | 1,33,730.00 | 1,34,000.00 | 1,32,570.00 | 1,32,745.00 | −985.00 | −0.74% | 0.00 cr | 1,33,413.08 | 42.4% | ₹43 cr |
| 03 Aug '26 | 1,34,100.00 | 1,34,550.00 | 1,33,205.00 | 1,33,730.00 | +960.00 | +0.72% | 0.00 cr | 1,33,932.49 | 44.8% | ₹47 cr |
| 31 Jul '26 | 1,35,000.00 | 1,35,395.00 | 1,32,500.00 | 1,32,770.00 | −2,090.00 | −1.55% | 0.00 cr | 1,33,368.43 | 50.0% | ₹73 cr |
| 30 Jul '26 | 1,34,200.00 | 1,35,550.00 | 1,33,510.00 | 1,34,860.00 | +660.00 | +0.49% | 0.00 cr | 1,34,847.06 | 44.0% | ₹51 cr |
| 29 Jul '26 | 1,33,500.00 | 1,34,925.00 | 1,33,495.00 | 1,34,200.00 | +1,060.00 | +0.80% | 0.00 cr | 1,34,258.93 | 42.0% | ₹62 cr |
| 28 Jul '26 | 1,32,500.00 | 1,34,000.00 | 1,32,100.00 | 1,33,140.00 | +1,120.00 | +0.85% | 0.00 cr | 1,33,030.91 | 55.1% | ₹73 cr |
| 27 Jul '26 | 1,31,890.00 | 1,32,500.00 | 1,31,005.00 | 1,32,020.00 | +1,265.00 | +0.97% | 0.00 cr | 1,31,693.86 | 53.0% | ₹52 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.
