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 | 1,160.00 | 1,184.50 | 1,151.80 | 1,159.90 | −5.00 | −0.43% | 0.15 cr | 1,164.20 | 64.2% | ₹177 cr |
| 03 Sep '26 | 1,171.20 | 1,180.20 | 1,150.40 | 1,164.90 | −6.60 | −0.56% | 0.17 cr | 1,161.03 | 59.5% | ₹200 cr |
| 02 Sep '26 | 1,166.20 | 1,172.50 | 1,146.80 | 1,171.50 | −7.40 | −0.63% | 0.16 cr | 1,160.39 | 52.1% | ₹186 cr |
| 01 Sep '26 | 1,190.00 | 1,209.60 | 1,166.00 | 1,178.90 | +6.60 | +0.56% | 0.13 cr | 1,184.59 | 50.2% | ₹149 cr |
| 31 Aug '26 | 1,194.20 | 1,219.70 | 1,172.30 | 1,172.30 | −22.10 | −1.85% | 0.63 cr | 1,177.95 | 86.7% | ₹744 cr |
| 28 Aug '26 | 1,196.60 | 1,209.40 | 1,185.00 | 1,194.40 | −9.60 | −0.80% | 0.05 cr | 1,195.25 | 55.3% | ₹60 cr |
| 27 Aug '26 | 1,223.00 | 1,234.00 | 1,195.80 | 1,204.00 | −19.00 | −1.55% | 0.10 cr | 1,210.86 | 57.7% | ₹127 cr |
| 26 Aug '26 | 1,228.80 | 1,239.80 | 1,220.10 | 1,223.00 | −1.40 | −0.11% | 0.05 cr | 1,230.25 | 49.8% | ₹57 cr |
| 25 Aug '26 | 1,247.00 | 1,253.10 | 1,220.00 | 1,224.40 | −23.40 | −1.88% | 0.12 cr | 1,228.05 | 58.5% | ₹147 cr |
| 24 Aug '26 | 1,254.00 | 1,269.50 | 1,242.80 | 1,247.80 | −3.20 | −0.26% | 0.09 cr | 1,257.73 | 35.4% | ₹109 cr |
| 21 Aug '26 | 1,233.00 | 1,262.30 | 1,226.10 | 1,251.00 | +18.50 | +1.50% | 0.15 cr | 1,249.71 | 50.7% | ₹193 cr |
| 20 Aug '26 | 1,225.00 | 1,266.20 | 1,221.00 | 1,232.50 | +15.50 | +1.27% | 0.32 cr | 1,245.20 | 45.4% | ₹393 cr |
| 19 Aug '26 | 1,178.90 | 1,218.00 | 1,175.00 | 1,217.00 | +46.40 | +3.96% | 0.14 cr | 1,200.62 | 50.2% | ₹170 cr |
| 18 Aug '26 | 1,199.90 | 1,205.00 | 1,161.30 | 1,170.60 | −32.10 | −2.67% | 0.10 cr | 1,176.02 | 45.6% | ₹120 cr |
| 17 Aug '26 | 1,167.10 | 1,203.30 | 1,155.10 | 1,202.70 | +34.80 | +2.98% | 0.10 cr | 1,188.45 | 43.5% | ₹120 cr |
| 14 Aug '26 | 1,170.00 | 1,177.40 | 1,159.60 | 1,167.90 | −9.10 | −0.77% | 0.05 cr | 1,163.98 | 55.7% | ₹60 cr |
| 13 Aug '26 | 1,180.30 | 1,192.40 | 1,166.40 | 1,177.00 | −5.30 | −0.45% | 0.04 cr | 1,174.39 | 54.6% | ₹52 cr |
| 12 Aug '26 | 1,180.20 | 1,183.00 | 1,167.60 | 1,182.30 | +11.00 | +0.94% | 0.06 cr | 1,174.84 | 57.6% | ₹75 cr |
| 11 Aug '26 | 1,174.20 | 1,182.90 | 1,160.70 | 1,171.30 | −2.70 | −0.23% | 0.08 cr | 1,170.62 | 55.0% | ₹97 cr |
| 10 Aug '26 | 1,176.00 | 1,189.90 | 1,167.90 | 1,174.00 | −2.00 | −0.17% | 0.05 cr | 1,178.85 | 50.8% | ₹54 cr |
| 07 Aug '26 | 1,193.30 | 1,193.30 | 1,163.10 | 1,176.00 | −24.00 | −2.00% | 0.07 cr | 1,175.63 | 49.3% | ₹81 cr |
| 06 Aug '26 | 1,214.10 | 1,214.10 | 1,189.70 | 1,200.00 | −15.00 | −1.23% | 0.05 cr | 1,198.95 | 53.1% | ₹61 cr |
| 05 Aug '26 | 1,207.00 | 1,215.00 | 1,188.00 | 1,215.00 | +13.00 | +1.08% | 0.22 cr | 1,207.77 | 54.0% | ₹267 cr |
| 04 Aug '26 | 1,170.00 | 1,202.00 | 1,161.70 | 1,202.00 | +37.00 | +3.18% | 0.20 cr | 1,190.57 | 59.2% | ₹237 cr |
| 03 Aug '26 | 1,171.10 | 1,178.40 | 1,161.00 | 1,165.00 | +3.60 | +0.31% | 0.05 cr | 1,167.41 | 51.7% | ₹60 cr |
| 31 Jul '26 | 1,149.00 | 1,175.60 | 1,141.10 | 1,161.40 | +14.50 | +1.26% | 0.09 cr | 1,162.75 | 51.5% | ₹102 cr |
| 30 Jul '26 | 1,162.40 | 1,176.80 | 1,143.00 | 1,146.90 | −21.20 | −1.81% | 0.06 cr | 1,154.82 | 47.8% | ₹69 cr |
| 29 Jul '26 | 1,156.00 | 1,173.00 | 1,149.00 | 1,168.10 | +17.80 | +1.55% | 0.09 cr | 1,164.32 | 43.3% | ₹100 cr |
| 28 Jul '26 | 1,157.00 | 1,168.90 | 1,142.00 | 1,150.30 | −3.60 | −0.31% | 0.10 cr | 1,153.38 | 55.5% | ₹119 cr |
| 27 Jul '26 | 1,123.60 | 1,159.90 | 1,119.20 | 1,153.90 | +41.40 | +3.72% | 0.12 cr | 1,148.40 | 50.6% | ₹134 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.
