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 | 1,330.50 | 1,349.50 | 1,313.10 | 1,319.80 | −10.20 | −0.77% | 0.06 cr | 1,324.43 | 57.4% | ₹74 cr |
| 03 Sep '26 | 1,343.70 | 1,348.90 | 1,320.20 | 1,330.00 | −13.70 | −1.02% | 0.05 cr | 1,332.94 | 49.9% | ₹60 cr |
| 02 Sep '26 | 1,330.10 | 1,352.40 | 1,314.80 | 1,343.70 | −12.30 | −0.91% | 0.15 cr | 1,332.41 | 59.5% | ₹194 cr |
| 01 Sep '26 | 1,335.00 | 1,371.70 | 1,327.20 | 1,356.00 | +43.00 | +3.27% | 0.16 cr | 1,357.34 | 44.1% | ₹212 cr |
| 31 Aug '26 | 1,354.00 | 1,358.00 | 1,313.00 | 1,313.00 | −41.00 | −3.03% | 0.23 cr | 1,324.66 | 86.3% | ₹311 cr |
| 28 Aug '26 | 1,339.00 | 1,369.40 | 1,339.00 | 1,354.00 | +24.00 | +1.80% | 0.18 cr | 1,355.95 | 49.5% | ₹245 cr |
| 27 Aug '26 | 1,319.60 | 1,345.60 | 1,318.00 | 1,330.00 | +6.50 | +0.49% | 0.10 cr | 1,334.82 | 54.8% | ₹131 cr |
| 26 Aug '26 | 1,349.20 | 1,350.90 | 1,322.00 | 1,323.50 | −26.50 | −1.96% | 0.08 cr | 1,331.99 | 65.8% | ₹107 cr |
| 25 Aug '26 | 1,345.70 | 1,350.00 | 1,328.10 | 1,350.00 | +1.00 | +0.07% | 0.10 cr | 1,335.73 | 53.8% | ₹130 cr |
| 24 Aug '26 | 1,348.00 | 1,360.00 | 1,336.70 | 1,349.00 | −1.10 | −0.08% | 0.11 cr | 1,345.93 | 66.7% | ₹151 cr |
| 21 Aug '26 | 1,367.80 | 1,367.80 | 1,345.20 | 1,350.10 | −10.80 | −0.79% | 0.06 cr | 1,353.30 | 53.6% | ₹81 cr |
| 20 Aug '26 | 1,385.30 | 1,390.10 | 1,355.30 | 1,360.90 | −17.50 | −1.27% | 0.13 cr | 1,366.44 | 54.7% | ₹175 cr |
| 19 Aug '26 | 1,355.00 | 1,378.40 | 1,351.50 | 1,378.40 | +23.50 | +1.73% | 0.08 cr | 1,366.60 | 37.9% | ₹113 cr |
| 18 Aug '26 | 1,345.00 | 1,368.80 | 1,331.10 | 1,354.90 | −0.90 | −0.07% | 0.15 cr | 1,358.01 | 62.6% | ₹209 cr |
| 17 Aug '26 | 1,341.00 | 1,374.00 | 1,340.70 | 1,355.80 | +12.80 | +0.95% | 0.31 cr | 1,362.13 | 59.8% | ₹417 cr |
| 14 Aug '26 | 1,365.00 | 1,367.10 | 1,337.00 | 1,343.00 | −14.30 | −1.05% | 0.10 cr | 1,345.22 | 64.5% | ₹141 cr |
| 13 Aug '26 | 1,339.00 | 1,369.40 | 1,336.50 | 1,357.30 | +18.30 | +1.37% | 0.12 cr | 1,351.28 | 49.2% | ₹159 cr |
| 12 Aug '26 | 1,360.10 | 1,364.00 | 1,329.60 | 1,339.00 | −21.00 | −1.54% | 0.18 cr | 1,345.43 | 54.7% | ₹240 cr |
| 11 Aug '26 | 1,297.00 | 1,391.00 | 1,291.10 | 1,360.00 | +78.00 | +6.08% | 0.99 cr | 1,359.24 | 38.1% | ₹1,352 cr |
| 10 Aug '26 | 1,240.10 | 1,298.50 | 1,236.70 | 1,282.00 | +56.70 | +4.63% | 0.58 cr | 1,270.33 | 39.4% | ₹737 cr |
| 07 Aug '26 | 1,236.90 | 1,244.00 | 1,222.60 | 1,225.30 | −14.70 | −1.19% | 0.07 cr | 1,230.95 | 50.9% | ₹92 cr |
| 06 Aug '26 | 1,245.00 | 1,257.00 | 1,229.50 | 1,240.00 | −2.00 | −0.16% | 0.12 cr | 1,245.21 | 61.3% | ₹151 cr |
| 05 Aug '26 | 1,265.90 | 1,277.90 | 1,230.50 | 1,242.00 | −18.00 | −1.43% | 0.13 cr | 1,248.41 | 54.0% | ₹160 cr |
| 04 Aug '26 | 1,274.50 | 1,276.80 | 1,251.70 | 1,260.00 | −8.80 | −0.69% | 0.11 cr | 1,263.36 | 57.8% | ₹133 cr |
| 03 Aug '26 | 1,231.80 | 1,268.80 | 1,231.80 | 1,268.80 | +42.55 | +3.47% | 0.09 cr | 1,254.04 | 54.5% | ₹118 cr |
| 31 Jul '26 | 1,236.00 | 1,236.00 | 1,204.10 | 1,226.25 | −17.80 | −1.43% | 0.20 cr | 1,226.29 | 60.6% | ₹244 cr |
| 30 Jul '26 | 1,248.90 | 1,265.45 | 1,236.00 | 1,244.05 | −3.80 | −0.30% | 0.10 cr | 1,249.22 | 60.6% | ₹126 cr |
| 29 Jul '26 | 1,249.90 | 1,268.90 | 1,237.15 | 1,247.85 | +11.70 | +0.95% | 0.20 cr | 1,252.75 | 56.0% | ₹248 cr |
| 28 Jul '26 | 1,200.00 | 1,252.55 | 1,198.00 | 1,236.15 | +41.85 | +3.50% | 0.39 cr | 1,236.02 | 44.2% | ₹482 cr |
| 27 Jul '26 | 1,171.45 | 1,203.00 | 1,171.45 | 1,194.30 | +28.80 | +2.47% | 0.23 cr | 1,192.52 | 55.0% | ₹279 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.
