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 | 937.00 | 965.45 | 934.70 | 954.65 | +20.00 | +2.14% | 0.00 cr | 951.12 | 46.0% | ₹4 cr |
| 03 Sep '26 | 936.00 | 954.75 | 931.10 | 934.65 | −3.40 | −0.36% | 0.00 cr | 939.09 | 56.5% | ₹3 cr |
| 02 Sep '26 | 946.00 | 954.95 | 931.35 | 938.05 | −9.85 | −1.04% | 0.00 cr | 944.30 | 55.7% | ₹4 cr |
| 01 Sep '26 | 974.00 | 984.95 | 941.95 | 947.90 | −23.00 | −2.37% | 0.00 cr | 960.99 | 50.9% | ₹4 cr |
| 31 Aug '26 | 972.30 | 1,000.00 | 948.00 | 970.90 | −4.70 | −0.48% | 0.00 cr | 965.11 | 53.9% | ₹3 cr |
| 28 Aug '26 | 931.90 | 980.00 | 924.95 | 975.60 | +46.80 | +5.04% | 0.01 cr | 957.44 | 46.6% | ₹6 cr |
| 27 Aug '26 | 973.35 | 984.00 | 923.70 | 928.80 | −44.55 | −4.58% | 0.02 cr | 941.40 | 48.0% | ₹17 cr |
| 26 Aug '26 | 1,044.50 | 1,062.00 | 966.65 | 973.35 | −65.20 | −6.28% | 0.01 cr | 1,002.98 | 54.5% | ₹10 cr |
| 25 Aug '26 | 1,039.50 | 1,043.95 | 1,002.70 | 1,038.55 | +0.45 | +0.04% | 0.01 cr | 1,024.33 | 59.3% | ₹6 cr |
| 24 Aug '26 | 1,020.00 | 1,049.00 | 995.00 | 1,038.10 | +36.05 | +3.60% | 0.01 cr | 1,024.21 | 57.1% | ₹15 cr |
| 21 Aug '26 | 988.45 | 1,026.00 | 974.25 | 1,002.05 | +22.00 | +2.24% | 0.01 cr | 1,001.31 | 72.3% | ₹11 cr |
| 20 Aug '26 | 981.35 | 994.60 | 971.10 | 980.05 | +0.55 | +0.06% | 0.01 cr | 980.05 | 56.5% | ₹5 cr |
| 19 Aug '26 | 959.00 | 998.50 | 959.00 | 979.50 | +10.30 | +1.06% | 0.01 cr | 979.39 | 43.3% | ₹7 cr |
| 18 Aug '26 | 999.00 | 1,000.00 | 951.00 | 969.20 | −29.15 | −2.92% | 0.01 cr | 967.48 | 48.6% | ₹10 cr |
| 17 Aug '26 | 960.00 | 1,005.95 | 941.20 | 998.35 | −47.30 | −4.52% | 0.02 cr | 973.32 | 40.3% | ₹19 cr |
| 14 Aug '26 | 1,042.00 | 1,070.00 | 1,035.00 | 1,045.65 | +11.75 | +1.14% | 0.01 cr | 1,048.21 | 46.5% | ₹7 cr |
| 13 Aug '26 | 1,074.50 | 1,078.50 | 1,023.20 | 1,033.90 | −29.40 | −2.76% | 0.01 cr | 1,050.51 | 45.4% | ₹6 cr |
| 12 Aug '26 | 1,084.00 | 1,089.00 | 1,053.10 | 1,063.30 | −15.25 | −1.41% | 0.00 cr | 1,062.32 | 49.0% | ₹5 cr |
| 11 Aug '26 | 1,100.00 | 1,133.00 | 1,070.00 | 1,078.55 | −0.60 | −0.06% | 0.02 cr | 1,109.92 | 39.8% | ₹21 cr |
| 10 Aug '26 | 1,055.00 | 1,089.90 | 994.00 | 1,079.15 | +77.30 | +7.72% | 0.02 cr | 1,059.96 | 47.2% | ₹24 cr |
| 07 Aug '26 | 1,003.10 | 1,010.00 | 989.15 | 1,001.85 | +4.30 | +0.43% | 0.00 cr | 999.65 | 43.7% | ₹3 cr |
| 06 Aug '26 | 998.95 | 1,015.65 | 985.10 | 997.55 | +7.20 | +0.73% | 0.00 cr | 997.99 | 46.3% | ₹5 cr |
| 05 Aug '26 | 1,017.80 | 1,035.00 | 982.10 | 990.35 | −16.05 | −1.59% | 0.01 cr | 1,009.22 | 38.3% | ₹8 cr |
| 04 Aug '26 | 987.70 | 1,020.00 | 983.40 | 1,006.40 | +15.75 | +1.59% | 0.00 cr | 997.29 | 46.6% | ₹2 cr |
| 03 Aug '26 | 990.00 | 998.00 | 975.10 | 990.65 | +4.10 | +0.42% | 0.00 cr | 988.88 | 45.8% | ₹4 cr |
| 31 Jul '26 | 995.20 | 1,004.95 | 983.20 | 986.55 | −13.70 | −1.37% | 0.00 cr | 991.62 | 47.9% | ₹3 cr |
| 30 Jul '26 | 1,004.00 | 1,009.00 | 982.25 | 1,000.25 | −1.20 | −0.12% | 0.00 cr | 997.00 | 48.2% | ₹4 cr |
| 29 Jul '26 | 982.10 | 1,022.00 | 982.10 | 1,001.45 | +16.10 | +1.63% | 0.00 cr | 1,005.21 | 37.3% | ₹5 cr |
| 28 Jul '26 | 987.30 | 992.00 | 968.10 | 985.35 | −2.60 | −0.26% | 0.00 cr | 981.62 | 47.1% | ₹4 cr |
| 27 Jul '26 | 995.00 | 1,006.10 | 979.95 | 987.95 | −0.65 | −0.07% | 0.00 cr | 990.32 | 42.1% | ₹5 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.
