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 | 1,247.00 | 1,260.70 | 1,223.20 | 1,229.00 | −15.80 | −1.27% | 0.03 cr | 1,239.20 | 50.5% | ₹31 cr |
| 03 Sep '26 | 1,247.00 | 1,289.70 | 1,240.00 | 1,244.80 | +5.90 | +0.48% | 0.07 cr | 1,259.78 | 27.2% | ₹89 cr |
| 02 Sep '26 | 1,247.30 | 1,249.80 | 1,226.10 | 1,238.90 | −8.40 | −0.67% | 0.02 cr | 1,236.23 | 41.0% | ₹29 cr |
| 01 Sep '26 | 1,283.90 | 1,296.70 | 1,242.00 | 1,247.30 | −29.40 | −2.30% | 0.04 cr | 1,259.78 | 46.0% | ₹46 cr |
| 31 Aug '26 | 1,312.30 | 1,323.00 | 1,271.20 | 1,276.70 | −35.60 | −2.71% | 0.04 cr | 1,281.23 | 46.6% | ₹56 cr |
| 28 Aug '26 | 1,332.30 | 1,335.70 | 1,303.70 | 1,312.30 | −14.00 | −1.06% | 0.02 cr | 1,315.98 | 44.5% | ₹31 cr |
| 27 Aug '26 | 1,330.00 | 1,338.90 | 1,317.40 | 1,326.30 | −0.10 | −0.01% | 0.02 cr | 1,329.11 | 41.6% | ₹29 cr |
| 26 Aug '26 | 1,294.90 | 1,369.60 | 1,294.90 | 1,326.40 | +34.60 | +2.68% | 0.13 cr | 1,343.94 | 30.2% | ₹175 cr |
| 25 Aug '26 | 1,298.20 | 1,306.60 | 1,279.50 | 1,291.80 | −5.80 | −0.45% | 0.02 cr | 1,292.07 | 40.8% | ₹28 cr |
| 24 Aug '26 | 1,328.00 | 1,340.00 | 1,290.00 | 1,297.60 | −20.80 | −1.58% | 0.03 cr | 1,311.32 | 50.3% | ₹35 cr |
| 21 Aug '26 | 1,297.90 | 1,353.00 | 1,297.60 | 1,318.40 | +27.20 | +2.11% | 0.09 cr | 1,333.36 | 18.4% | ₹115 cr |
| 20 Aug '26 | 1,312.30 | 1,326.00 | 1,284.00 | 1,291.20 | −14.40 | −1.10% | 0.02 cr | 1,305.22 | 47.3% | ₹29 cr |
| 19 Aug '26 | 1,334.50 | 1,334.50 | 1,297.00 | 1,305.60 | −18.50 | −1.40% | 0.02 cr | 1,317.25 | 51.3% | ₹28 cr |
| 18 Aug '26 | 1,329.00 | 1,337.00 | 1,316.70 | 1,324.10 | +4.00 | +0.30% | 0.02 cr | 1,326.72 | 40.4% | ₹25 cr |
| 17 Aug '26 | 1,315.00 | 1,334.60 | 1,306.90 | 1,320.10 | +3.20 | +0.24% | 0.03 cr | 1,319.72 | 41.4% | ₹36 cr |
| 14 Aug '26 | 1,330.00 | 1,360.40 | 1,311.00 | 1,316.90 | −76.60 | −5.50% | 0.09 cr | 1,333.41 | 41.6% | ₹120 cr |
| 13 Aug '26 | 1,389.00 | 1,414.40 | 1,360.60 | 1,393.50 | +9.90 | +0.72% | 0.05 cr | 1,402.64 | 39.2% | ₹63 cr |
| 12 Aug '26 | 1,394.00 | 1,398.70 | 1,375.00 | 1,383.60 | −8.00 | −0.57% | 0.02 cr | 1,386.52 | 37.5% | ₹29 cr |
| 11 Aug '26 | 1,375.00 | 1,416.60 | 1,370.00 | 1,391.60 | +23.30 | +1.70% | 0.07 cr | 1,401.34 | 49.5% | ₹93 cr |
| 10 Aug '26 | 1,384.00 | 1,389.90 | 1,365.00 | 1,368.30 | −16.70 | −1.21% | 0.02 cr | 1,374.00 | 41.8% | ₹23 cr |
| 07 Aug '26 | 1,387.00 | 1,394.00 | 1,377.60 | 1,385.00 | −14.40 | −1.03% | 0.02 cr | 1,385.78 | 39.9% | ₹24 cr |
| 06 Aug '26 | 1,405.00 | 1,421.00 | 1,384.40 | 1,399.40 | +0.00 | +0.00% | 0.05 cr | 1,408.34 | 40.0% | ₹68 cr |
| 05 Aug '26 | 1,354.00 | 1,407.00 | 1,350.00 | 1,399.40 | +51.60 | +3.83% | 0.06 cr | 1,381.72 | 39.8% | ₹79 cr |
| 04 Aug '26 | 1,344.20 | 1,350.00 | 1,331.80 | 1,347.80 | +3.60 | +0.27% | 0.02 cr | 1,342.39 | 43.6% | ₹26 cr |
| 03 Aug '26 | 1,330.70 | 1,353.90 | 1,326.80 | 1,344.20 | +20.00 | +1.51% | 0.02 cr | 1,346.16 | 38.8% | ₹29 cr |
| 31 Jul '26 | 1,325.60 | 1,338.80 | 1,320.00 | 1,324.20 | −2.80 | −0.21% | 0.02 cr | 1,329.43 | 47.1% | ₹32 cr |
| 30 Jul '26 | 1,328.00 | 1,345.00 | 1,314.00 | 1,327.00 | −3.10 | −0.23% | 0.02 cr | 1,327.28 | 38.8% | ₹28 cr |
| 29 Jul '26 | 1,320.00 | 1,338.00 | 1,320.00 | 1,330.10 | +17.40 | +1.33% | 0.01 cr | 1,329.80 | 40.5% | ₹20 cr |
| 28 Jul '26 | 1,330.00 | 1,343.00 | 1,302.00 | 1,312.70 | −15.40 | −1.16% | 0.02 cr | 1,322.64 | 37.5% | ₹24 cr |
| 27 Jul '26 | 1,342.50 | 1,355.00 | 1,325.00 | 1,328.10 | −8.20 | −0.61% | 0.02 cr | 1,335.43 | 38.5% | ₹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.
