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 | 1,251.00 | 1,251.00 | 1,181.00 | 1,205.70 | −34.00 | −2.74% | 0.01 cr | 1,204.33 | 70.7% | ₹9 cr |
| 03 Sep '26 | 1,235.00 | 1,253.50 | 1,225.10 | 1,239.70 | +17.80 | +1.46% | 0.00 cr | 1,241.22 | 81.7% | ₹4 cr |
| 02 Sep '26 | 1,225.05 | 1,247.90 | 1,209.95 | 1,221.90 | −18.20 | −1.47% | 0.00 cr | 1,224.75 | 62.6% | ₹4 cr |
| 01 Sep '26 | 1,237.00 | 1,259.95 | 1,203.95 | 1,240.10 | +2.10 | +0.17% | 0.00 cr | 1,229.30 | 53.9% | ₹6 cr |
| 31 Aug '26 | 1,299.15 | 1,299.15 | 1,220.00 | 1,238.00 | −61.10 | −4.70% | 0.01 cr | 1,247.07 | 68.3% | ₹7 cr |
| 28 Aug '26 | 1,323.95 | 1,323.95 | 1,297.90 | 1,299.10 | −2.80 | −0.22% | 0.00 cr | 1,302.12 | 79.6% | ₹3 cr |
| 27 Aug '26 | 1,347.95 | 1,353.00 | 1,285.00 | 1,301.90 | −21.05 | −1.59% | 0.00 cr | 1,313.31 | 67.5% | ₹4 cr |
| 26 Aug '26 | 1,362.00 | 1,379.80 | 1,307.05 | 1,322.95 | −10.10 | −0.76% | 0.01 cr | 1,345.99 | 59.2% | ₹10 cr |
| 25 Aug '26 | 1,308.95 | 1,379.90 | 1,306.00 | 1,333.05 | +43.90 | +3.41% | 0.01 cr | 1,341.10 | 63.0% | ₹14 cr |
| 24 Aug '26 | 1,200.00 | 1,298.00 | 1,199.90 | 1,289.15 | +97.10 | +8.15% | 0.01 cr | 1,267.45 | 62.8% | ₹14 cr |
| 21 Aug '26 | 1,200.20 | 1,214.00 | 1,174.95 | 1,192.05 | −2.35 | −0.20% | 0.01 cr | 1,196.20 | 74.5% | ₹8 cr |
| 20 Aug '26 | 1,219.00 | 1,255.00 | 1,190.00 | 1,194.40 | −18.00 | −1.48% | 0.01 cr | 1,210.23 | 60.8% | ₹11 cr |
| 19 Aug '26 | 1,212.45 | 1,290.00 | 1,202.05 | 1,212.40 | −0.05 | −0.00% | 0.01 cr | 1,235.68 | 58.6% | ₹10 cr |
| 18 Aug '26 | 1,246.00 | 1,267.95 | 1,180.10 | 1,212.45 | −33.55 | −2.69% | 0.01 cr | 1,218.94 | 70.3% | ₹18 cr |
| 17 Aug '26 | 1,304.00 | 1,308.90 | 1,233.10 | 1,246.00 | −51.85 | −4.00% | 0.01 cr | 1,255.37 | 67.5% | ₹18 cr |
| 14 Aug '26 | 1,349.00 | 1,349.00 | 1,290.05 | 1,297.85 | −39.45 | −2.95% | 0.01 cr | 1,308.98 | 74.6% | ₹11 cr |
| 13 Aug '26 | 1,398.95 | 1,398.95 | 1,301.00 | 1,337.30 | −37.05 | −2.70% | 0.01 cr | 1,340.95 | 63.3% | ₹8 cr |
| 12 Aug '26 | 1,392.10 | 1,407.05 | 1,365.00 | 1,374.35 | −17.05 | −1.23% | 0.00 cr | 1,380.91 | 67.2% | ₹5 cr |
| 11 Aug '26 | 1,412.30 | 1,439.90 | 1,380.50 | 1,391.40 | −29.85 | −2.10% | 0.00 cr | 1,399.41 | 64.3% | ₹6 cr |
| 10 Aug '26 | 1,436.05 | 1,466.00 | 1,406.60 | 1,421.25 | −27.55 | −1.90% | 0.00 cr | 1,437.51 | 63.5% | ₹7 cr |
| 07 Aug '26 | 1,480.00 | 1,510.00 | 1,440.00 | 1,448.80 | −19.35 | −1.32% | 0.01 cr | 1,484.75 | 64.9% | ₹9 cr |
| 06 Aug '26 | 1,452.35 | 1,493.00 | 1,378.00 | 1,468.15 | +37.50 | +2.62% | 0.01 cr | 1,424.00 | 47.4% | ₹17 cr |
| 05 Aug '26 | 1,475.00 | 1,484.60 | 1,422.35 | 1,430.65 | −32.10 | −2.19% | 0.00 cr | 1,452.10 | 71.4% | ₹4 cr |
| 04 Aug '26 | 1,500.00 | 1,500.00 | 1,455.00 | 1,462.75 | −11.50 | −0.78% | 0.00 cr | 1,479.60 | 62.5% | ₹7 cr |
| 03 Aug '26 | 1,380.00 | 1,517.90 | 1,380.00 | 1,474.25 | +95.20 | +6.90% | 0.01 cr | 1,460.37 | 54.6% | ₹15 cr |
| 31 Jul '26 | 1,400.00 | 1,419.95 | 1,375.00 | 1,379.05 | −33.25 | −2.35% | 0.00 cr | 1,387.38 | 66.8% | ₹4 cr |
| 30 Jul '26 | 1,349.00 | 1,428.00 | 1,342.30 | 1,412.30 | +52.80 | +3.88% | 0.01 cr | 1,389.88 | 61.9% | ₹8 cr |
| 29 Jul '26 | 1,410.00 | 1,414.90 | 1,353.15 | 1,359.50 | −43.60 | −3.11% | 0.01 cr | 1,369.43 | 59.6% | ₹11 cr |
| 28 Jul '26 | 1,421.00 | 1,432.00 | 1,400.00 | 1,403.10 | −35.15 | −2.44% | 0.00 cr | 1,413.47 | 69.7% | ₹3 cr |
| 27 Jul '26 | 1,422.35 | 1,441.00 | 1,411.00 | 1,438.25 | +40.00 | +2.86% | 0.00 cr | 1,430.10 | 76.0% | ₹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.
