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 | 939.50 | 942.75 | 908.00 | 911.25 | −22.50 | −2.41% | 0.02 cr | 921.75 | 51.2% | ₹15 cr |
| 03 Sep '26 | 936.60 | 963.00 | 930.50 | 933.75 | +4.10 | +0.44% | 0.02 cr | 946.34 | 27.4% | ₹21 cr |
| 02 Sep '26 | 925.00 | 953.30 | 918.55 | 929.65 | +5.30 | +0.57% | 0.02 cr | 937.98 | 23.0% | ₹18 cr |
| 01 Sep '26 | 950.00 | 957.00 | 918.95 | 924.35 | −27.15 | −2.85% | 0.01 cr | 932.02 | 42.9% | ₹13 cr |
| 31 Aug '26 | 959.90 | 979.80 | 945.10 | 951.50 | −9.70 | −1.01% | 0.02 cr | 960.38 | 29.4% | ₹16 cr |
| 28 Aug '26 | 969.90 | 974.80 | 948.60 | 961.20 | +0.80 | +0.08% | 0.02 cr | 962.06 | 36.6% | ₹15 cr |
| 27 Aug '26 | 940.00 | 983.80 | 933.20 | 960.40 | +24.40 | +2.61% | 0.05 cr | 965.49 | 31.9% | ₹50 cr |
| 26 Aug '26 | 927.00 | 944.00 | 925.10 | 936.00 | +10.40 | +1.12% | 0.02 cr | 934.55 | 43.4% | ₹15 cr |
| 25 Aug '26 | 914.90 | 929.00 | 909.00 | 925.60 | +10.30 | +1.13% | 0.02 cr | 919.19 | 36.4% | ₹14 cr |
| 24 Aug '26 | 910.00 | 928.80 | 900.10 | 915.30 | +8.60 | +0.95% | 0.03 cr | 917.40 | 35.1% | ₹23 cr |
| 21 Aug '26 | 909.90 | 915.00 | 895.60 | 906.70 | −5.30 | −0.58% | 0.01 cr | 905.16 | 26.5% | ₹13 cr |
| 20 Aug '26 | 925.90 | 936.40 | 902.40 | 912.00 | +1.90 | +0.21% | 0.03 cr | 922.71 | 23.2% | ₹28 cr |
| 19 Aug '26 | 948.80 | 950.60 | 875.50 | 910.10 | −38.70 | −4.08% | 0.13 cr | 904.43 | 15.2% | ₹120 cr |
| 18 Aug '26 | 1,092.30 | 1,098.00 | 938.60 | 948.80 | −132.70 | −12.27% | 0.21 cr | 972.46 | 26.8% | ₹207 cr |
| 17 Aug '26 | 1,030.00 | 1,120.00 | 1,023.60 | 1,081.50 | +56.90 | +5.55% | 0.10 cr | 1,089.59 | 22.2% | ₹113 cr |
| 14 Aug '26 | 1,050.00 | 1,075.10 | 1,014.10 | 1,024.60 | −22.90 | −2.19% | 0.04 cr | 1,046.33 | 29.1% | ₹43 cr |
| 13 Aug '26 | 984.40 | 1,055.00 | 974.00 | 1,047.50 | +73.40 | +7.54% | 0.12 cr | 1,029.72 | 32.6% | ₹124 cr |
| 12 Aug '26 | 999.60 | 1,002.90 | 971.50 | 974.10 | −21.00 | −2.11% | 0.02 cr | 983.16 | 39.4% | ₹16 cr |
| 11 Aug '26 | 1,007.60 | 1,019.00 | 992.10 | 995.10 | −12.50 | −1.24% | 0.03 cr | 1,006.68 | 25.7% | ₹29 cr |
| 10 Aug '26 | 968.00 | 1,011.50 | 960.20 | 1,007.60 | +48.70 | +5.08% | 0.08 cr | 1,000.02 | 26.3% | ₹79 cr |
| 07 Aug '26 | 989.40 | 1,025.90 | 955.00 | 958.90 | −24.90 | −2.53% | 0.05 cr | 988.95 | 28.5% | ₹51 cr |
| 06 Aug '26 | 992.00 | 1,001.00 | 978.00 | 983.80 | −11.30 | −1.14% | 0.02 cr | 990.87 | 40.2% | ₹17 cr |
| 05 Aug '26 | 987.50 | 1,008.40 | 975.00 | 995.10 | +13.40 | +1.36% | 0.03 cr | 990.43 | 24.4% | ₹29 cr |
| 04 Aug '26 | 1,007.50 | 1,022.90 | 976.90 | 981.70 | −19.10 | −1.91% | 0.05 cr | 1,004.22 | 28.3% | ₹55 cr |
| 03 Aug '26 | 1,024.10 | 1,026.00 | 995.50 | 1,000.80 | −14.85 | −1.46% | 0.08 cr | 1,006.85 | 23.1% | ₹78 cr |
| 31 Jul '26 | 935.00 | 1,024.60 | 935.00 | 1,015.65 | +85.90 | +9.24% | 0.20 cr | 995.62 | 22.6% | ₹201 cr |
| 30 Jul '26 | 940.00 | 952.70 | 907.85 | 929.75 | −4.35 | −0.47% | 0.02 cr | 932.40 | 32.9% | ₹22 cr |
| 29 Jul '26 | 967.00 | 980.90 | 924.10 | 934.10 | −28.30 | −2.94% | 0.05 cr | 955.38 | 34.3% | ₹45 cr |
| 28 Jul '26 | 935.50 | 974.30 | 921.20 | 962.40 | +28.65 | +3.07% | 0.03 cr | 957.24 | 37.0% | ₹33 cr |
| 27 Jul '26 | 948.70 | 974.35 | 926.10 | 933.75 | +0.95 | +0.10% | 0.03 cr | 947.85 | 26.6% | ₹30 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.
