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 | 1,141.10 | 1,195.00 | 1,141.10 | 1,166.00 | +20.50 | +1.79% | 0.09 cr | 1,175.21 | 45.0% | ₹109 cr |
| 03 Sep '26 | 1,146.00 | 1,157.90 | 1,142.20 | 1,145.50 | +4.50 | +0.39% | 0.04 cr | 1,150.96 | 64.3% | ₹47 cr |
| 02 Sep '26 | 1,148.00 | 1,148.00 | 1,125.40 | 1,141.00 | −11.00 | −0.95% | 0.04 cr | 1,136.59 | 47.7% | ₹51 cr |
| 01 Sep '26 | 1,140.00 | 1,156.40 | 1,135.00 | 1,152.00 | +3.30 | +0.29% | 0.22 cr | 1,147.86 | 25.0% | ₹255 cr |
| 31 Aug '26 | 1,164.00 | 1,164.00 | 1,141.50 | 1,148.70 | −21.20 | −1.81% | 0.06 cr | 1,152.11 | 53.7% | ₹74 cr |
| 28 Aug '26 | 1,174.60 | 1,189.30 | 1,158.00 | 1,169.90 | −8.10 | −0.69% | 0.04 cr | 1,166.94 | 56.4% | ₹51 cr |
| 27 Aug '26 | 1,177.00 | 1,195.00 | 1,176.60 | 1,178.00 | −7.00 | −0.59% | 0.04 cr | 1,184.32 | 53.7% | ₹46 cr |
| 26 Aug '26 | 1,185.00 | 1,211.50 | 1,173.20 | 1,185.00 | +3.00 | +0.25% | 0.09 cr | 1,193.96 | 31.4% | ₹108 cr |
| 25 Aug '26 | 1,165.00 | 1,183.00 | 1,157.40 | 1,182.00 | +17.00 | +1.46% | 0.07 cr | 1,167.43 | 52.1% | ₹78 cr |
| 24 Aug '26 | 1,173.10 | 1,173.10 | 1,154.20 | 1,165.00 | −5.30 | −0.45% | 0.05 cr | 1,162.92 | 47.8% | ₹59 cr |
| 21 Aug '26 | 1,178.50 | 1,189.00 | 1,166.00 | 1,170.30 | −5.20 | −0.44% | 0.06 cr | 1,176.55 | 54.3% | ₹75 cr |
| 20 Aug '26 | 1,187.70 | 1,207.00 | 1,170.10 | 1,175.50 | +1.50 | +0.13% | 0.23 cr | 1,187.96 | 46.0% | ₹269 cr |
| 19 Aug '26 | 1,143.90 | 1,175.90 | 1,138.00 | 1,174.00 | +28.20 | +2.46% | 0.12 cr | 1,158.95 | 54.1% | ₹145 cr |
| 18 Aug '26 | 1,145.90 | 1,153.90 | 1,128.90 | 1,145.80 | −5.00 | −0.43% | 0.07 cr | 1,143.54 | 67.2% | ₹85 cr |
| 17 Aug '26 | 1,140.00 | 1,154.00 | 1,135.20 | 1,150.80 | +0.30 | +0.03% | 0.03 cr | 1,142.66 | 40.6% | ₹30 cr |
| 14 Aug '26 | 1,163.00 | 1,166.00 | 1,146.70 | 1,150.50 | −14.30 | −1.23% | 0.02 cr | 1,154.86 | 49.8% | ₹24 cr |
| 13 Aug '26 | 1,153.00 | 1,171.40 | 1,141.00 | 1,164.80 | +7.20 | +0.62% | 0.05 cr | 1,164.85 | 45.5% | ₹64 cr |
| 12 Aug '26 | 1,141.90 | 1,166.00 | 1,140.50 | 1,157.60 | +15.50 | +1.36% | 0.09 cr | 1,155.03 | 49.0% | ₹101 cr |
| 11 Aug '26 | 1,153.00 | 1,155.50 | 1,135.70 | 1,142.10 | −7.20 | −0.63% | 0.04 cr | 1,145.25 | 48.9% | ₹44 cr |
| 10 Aug '26 | 1,143.10 | 1,174.80 | 1,137.60 | 1,149.30 | +6.30 | +0.55% | 0.12 cr | 1,160.52 | 43.7% | ₹139 cr |
| 07 Aug '26 | 1,150.00 | 1,151.80 | 1,119.50 | 1,143.00 | −7.00 | −0.61% | 0.15 cr | 1,135.17 | 54.8% | ₹168 cr |
| 06 Aug '26 | 1,138.10 | 1,167.00 | 1,131.30 | 1,150.00 | +28.40 | +2.53% | 0.19 cr | 1,153.96 | 31.3% | ₹223 cr |
| 05 Aug '26 | 1,070.20 | 1,154.00 | 1,070.20 | 1,121.60 | +41.60 | +3.85% | 0.51 cr | 1,131.16 | 23.7% | ₹577 cr |
| 04 Aug '26 | 1,091.90 | 1,091.90 | 1,051.90 | 1,080.00 | −10.00 | −0.92% | 0.14 cr | 1,068.32 | 40.6% | ₹151 cr |
| 03 Aug '26 | 1,057.00 | 1,094.50 | 1,049.70 | 1,090.00 | +36.90 | +3.50% | 0.12 cr | 1,083.36 | 47.2% | ₹129 cr |
| 31 Jul '26 | 1,033.00 | 1,059.40 | 1,028.10 | 1,053.10 | +20.00 | +1.94% | 0.11 cr | 1,047.31 | 43.9% | ₹117 cr |
| 30 Jul '26 | 1,059.70 | 1,061.80 | 1,024.20 | 1,033.10 | −23.20 | −2.20% | 0.09 cr | 1,034.62 | 51.1% | ₹93 cr |
| 29 Jul '26 | 1,072.50 | 1,083.90 | 1,055.00 | 1,056.30 | −13.10 | −1.22% | 0.05 cr | 1,060.66 | 55.7% | ₹53 cr |
| 28 Jul '26 | 1,077.00 | 1,086.70 | 1,053.20 | 1,069.40 | −9.10 | −0.84% | 0.10 cr | 1,069.65 | 52.8% | ₹105 cr |
| 27 Jul '26 | 1,068.00 | 1,085.50 | 1,051.60 | 1,078.50 | +20.50 | +1.94% | 0.09 cr | 1,070.29 | 50.2% | ₹100 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.
