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 | 1,039.50 | 1,066.80 | 1,039.50 | 1,047.60 | +2.80 | +0.27% | 0.00 cr | 1,052.09 | 60.1% | ₹5 cr |
| 03 Sep '26 | 1,038.40 | 1,050.00 | 1,033.20 | 1,044.80 | +6.40 | +0.62% | 0.00 cr | 1,043.41 | 54.9% | ₹5 cr |
| 02 Sep '26 | 1,049.90 | 1,050.00 | 1,029.40 | 1,038.40 | −5.60 | −0.54% | 0.00 cr | 1,039.46 | 47.7% | ₹2 cr |
| 01 Sep '26 | 1,040.40 | 1,054.50 | 1,025.00 | 1,044.00 | +3.10 | +0.30% | 0.00 cr | 1,041.03 | 48.6% | ₹3 cr |
| 31 Aug '26 | 1,050.10 | 1,062.00 | 1,031.30 | 1,040.90 | −7.50 | −0.72% | 0.00 cr | 1,045.08 | 57.0% | ₹5 cr |
| 28 Aug '26 | 1,031.00 | 1,075.30 | 1,025.00 | 1,048.40 | +31.30 | +3.08% | 0.02 cr | 1,047.97 | 28.8% | ₹23 cr |
| 27 Aug '26 | 1,024.00 | 1,030.00 | 1,015.00 | 1,017.10 | −1.80 | −0.18% | 0.00 cr | 1,019.67 | 58.1% | ₹3 cr |
| 26 Aug '26 | 1,036.00 | 1,036.00 | 1,016.00 | 1,018.90 | −12.00 | −1.16% | 0.00 cr | 1,023.72 | 61.9% | ₹4 cr |
| 25 Aug '26 | 1,038.80 | 1,041.70 | 1,026.00 | 1,030.90 | −4.90 | −0.47% | 0.00 cr | 1,033.75 | 51.2% | ₹2 cr |
| 24 Aug '26 | 1,028.10 | 1,048.00 | 1,028.10 | 1,035.80 | +0.00 | +0.00% | 0.00 cr | 1,039.18 | 53.6% | ₹4 cr |
| 21 Aug '26 | 1,040.00 | 1,043.90 | 1,030.30 | 1,035.80 | +3.20 | +0.31% | 0.00 cr | 1,038.71 | 60.0% | ₹2 cr |
| 20 Aug '26 | 1,030.90 | 1,044.90 | 1,028.70 | 1,032.60 | −0.40 | −0.04% | 0.00 cr | 1,035.73 | 61.5% | ₹2 cr |
| 19 Aug '26 | 1,034.70 | 1,047.90 | 1,028.00 | 1,033.00 | −1.70 | −0.16% | 0.00 cr | 1,034.84 | 50.4% | ₹4 cr |
| 18 Aug '26 | 1,041.40 | 1,049.30 | 1,030.60 | 1,034.70 | −11.60 | −1.11% | 0.00 cr | 1,038.59 | 56.5% | ₹2 cr |
| 17 Aug '26 | 1,038.00 | 1,050.00 | 1,028.20 | 1,046.30 | +8.30 | +0.80% | 0.00 cr | 1,038.16 | 49.6% | ₹3 cr |
| 14 Aug '26 | 1,041.20 | 1,051.40 | 1,035.00 | 1,038.00 | −3.20 | −0.31% | 0.00 cr | 1,043.75 | 56.0% | ₹2 cr |
| 13 Aug '26 | 1,041.10 | 1,053.00 | 1,034.80 | 1,041.20 | −2.70 | −0.26% | 0.00 cr | 1,040.90 | 70.0% | ₹1 cr |
| 12 Aug '26 | 1,050.00 | 1,060.00 | 1,034.00 | 1,043.90 | −4.40 | −0.42% | 0.00 cr | 1,042.05 | 59.6% | ₹3 cr |
| 11 Aug '26 | 1,052.90 | 1,059.40 | 1,038.80 | 1,048.30 | +2.90 | +0.28% | 0.00 cr | 1,045.62 | 52.4% | ₹2 cr |
| 10 Aug '26 | 1,055.70 | 1,057.80 | 1,041.80 | 1,045.40 | −1.70 | −0.16% | 0.00 cr | 1,047.42 | 52.7% | ₹1 cr |
| 07 Aug '26 | 1,048.00 | 1,054.90 | 1,040.00 | 1,047.10 | −2.10 | −0.20% | 0.00 cr | 1,047.07 | 46.4% | ₹1 cr |
| 06 Aug '26 | 1,059.00 | 1,059.00 | 1,040.80 | 1,049.20 | −0.20 | −0.02% | 0.00 cr | 1,050.00 | 61.6% | ₹2 cr |
| 05 Aug '26 | 1,064.90 | 1,064.90 | 1,040.00 | 1,049.40 | +1.80 | +0.17% | 0.00 cr | 1,049.20 | 55.5% | ₹3 cr |
| 04 Aug '26 | 1,081.70 | 1,081.70 | 1,040.00 | 1,047.60 | −25.80 | −2.40% | 0.00 cr | 1,057.93 | 57.6% | ₹4 cr |
| 03 Aug '26 | 1,080.00 | 1,089.00 | 1,065.20 | 1,073.40 | +8.60 | +0.81% | 0.00 cr | 1,079.34 | 52.5% | ₹2 cr |
| 31 Jul '26 | 1,095.00 | 1,095.00 | 1,060.10 | 1,064.80 | −15.70 | −1.45% | 0.00 cr | 1,071.21 | 44.8% | ₹2 cr |
| 30 Jul '26 | 1,086.10 | 1,086.10 | 1,065.00 | 1,080.50 | −8.00 | −0.73% | 0.00 cr | 1,074.57 | 52.5% | ₹4 cr |
| 29 Jul '26 | 1,050.00 | 1,094.00 | 1,044.90 | 1,088.50 | +39.90 | +3.81% | 0.01 cr | 1,070.00 | 52.1% | ₹7 cr |
| 28 Jul '26 | 1,010.00 | 1,055.00 | 1,002.60 | 1,048.60 | +40.30 | +4.00% | 0.01 cr | 1,032.93 | 45.7% | ₹10 cr |
| 27 Jul '26 | 1,058.00 | 1,067.50 | 1,001.60 | 1,008.30 | −47.60 | −4.51% | 0.02 cr | 1,031.74 | 41.3% | ₹25 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.
