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 | 1,207.90 | 1,207.90 | 1,178.10 | 1,191.00 | −11.70 | −0.97% | 0.01 cr | 1,189.52 | 65.6% | ₹9 cr |
| 03 Sep '26 | 1,195.00 | 1,207.90 | 1,190.40 | 1,202.70 | +12.30 | +1.03% | 0.00 cr | 1,200.27 | 69.1% | ₹5 cr |
| 02 Sep '26 | 1,182.10 | 1,194.70 | 1,172.10 | 1,190.40 | +2.70 | +0.23% | 0.00 cr | 1,185.02 | 49.8% | ₹5 cr |
| 01 Sep '26 | 1,183.10 | 1,203.90 | 1,175.00 | 1,187.70 | +5.10 | +0.43% | 0.01 cr | 1,192.56 | 46.5% | ₹7 cr |
| 31 Aug '26 | 1,175.00 | 1,203.90 | 1,175.00 | 1,182.60 | −1.80 | −0.15% | 0.01 cr | 1,194.29 | 60.8% | ₹10 cr |
| 28 Aug '26 | 1,150.00 | 1,190.90 | 1,150.00 | 1,184.40 | +35.20 | +3.06% | 0.01 cr | 1,178.34 | 66.7% | ₹8 cr |
| 27 Aug '26 | 1,172.50 | 1,181.50 | 1,147.10 | 1,149.20 | −26.20 | −2.23% | 0.00 cr | 1,158.66 | 65.6% | ₹5 cr |
| 26 Aug '26 | 1,185.50 | 1,215.30 | 1,171.60 | 1,175.40 | −4.80 | −0.41% | 0.00 cr | 1,186.25 | 60.6% | ₹6 cr |
| 25 Aug '26 | 1,170.90 | 1,193.50 | 1,167.00 | 1,180.20 | +10.20 | +0.87% | 0.01 cr | 1,181.36 | 49.6% | ₹8 cr |
| 24 Aug '26 | 1,194.10 | 1,196.80 | 1,167.10 | 1,170.00 | −24.10 | −2.02% | 0.01 cr | 1,175.59 | 68.6% | ₹6 cr |
| 21 Aug '26 | 1,171.00 | 1,205.00 | 1,170.90 | 1,194.10 | +23.20 | +1.98% | 0.01 cr | 1,193.14 | 57.6% | ₹8 cr |
| 20 Aug '26 | 1,185.00 | 1,191.20 | 1,163.90 | 1,170.90 | −1.00 | −0.09% | 0.00 cr | 1,176.79 | 50.8% | ₹4 cr |
| 19 Aug '26 | 1,182.00 | 1,191.50 | 1,166.90 | 1,171.90 | −10.10 | −0.85% | 0.01 cr | 1,177.08 | 60.4% | ₹6 cr |
| 18 Aug '26 | 1,217.10 | 1,220.90 | 1,177.90 | 1,182.00 | −28.80 | −2.38% | 0.01 cr | 1,198.66 | 66.7% | ₹11 cr |
| 17 Aug '26 | 1,190.00 | 1,222.00 | 1,180.90 | 1,210.80 | +29.30 | +2.48% | 0.02 cr | 1,209.38 | 48.3% | ₹24 cr |
| 14 Aug '26 | 1,162.00 | 1,207.30 | 1,160.00 | 1,181.50 | +14.30 | +1.23% | 0.01 cr | 1,188.12 | 52.8% | ₹14 cr |
| 13 Aug '26 | 1,201.00 | 1,203.70 | 1,161.00 | 1,167.20 | −18.30 | −1.54% | 0.01 cr | 1,178.18 | 57.2% | ₹10 cr |
| 12 Aug '26 | 1,259.50 | 1,264.00 | 1,169.80 | 1,185.50 | −44.10 | −3.59% | 0.07 cr | 1,213.74 | 38.5% | ₹85 cr |
| 11 Aug '26 | 1,193.40 | 1,235.30 | 1,183.00 | 1,229.60 | +49.90 | +4.23% | 0.05 cr | 1,217.09 | 48.7% | ₹56 cr |
| 10 Aug '26 | 1,115.90 | 1,188.00 | 1,107.30 | 1,179.70 | +63.80 | +5.72% | 0.03 cr | 1,167.36 | 55.1% | ₹31 cr |
| 07 Aug '26 | 1,115.10 | 1,134.00 | 1,110.00 | 1,115.90 | +0.80 | +0.07% | 0.00 cr | 1,121.95 | 58.4% | ₹5 cr |
| 06 Aug '26 | 1,112.10 | 1,126.40 | 1,110.00 | 1,115.10 | −3.70 | −0.33% | 0.00 cr | 1,118.45 | 48.1% | ₹2 cr |
| 05 Aug '26 | 1,123.00 | 1,123.20 | 1,103.20 | 1,118.80 | +2.20 | +0.20% | 0.00 cr | 1,117.36 | 55.4% | ₹4 cr |
| 04 Aug '26 | 1,091.10 | 1,127.40 | 1,091.10 | 1,116.60 | +21.80 | +1.99% | 0.01 cr | 1,111.46 | 46.1% | ₹6 cr |
| 03 Aug '26 | 1,104.50 | 1,114.50 | 1,091.10 | 1,094.80 | −10.50 | −0.95% | 0.01 cr | 1,098.08 | 57.8% | ₹7 cr |
| 31 Jul '26 | 1,116.60 | 1,116.60 | 1,101.05 | 1,105.30 | +1.85 | +0.17% | 0.00 cr | 1,107.46 | 54.4% | ₹2 cr |
| 30 Jul '26 | 1,121.10 | 1,128.75 | 1,100.00 | 1,103.45 | −17.65 | −1.57% | 0.00 cr | 1,111.37 | 61.3% | ₹5 cr |
| 29 Jul '26 | 1,140.00 | 1,142.00 | 1,115.00 | 1,121.10 | −20.25 | −1.77% | 0.00 cr | 1,125.10 | 62.9% | ₹5 cr |
| 28 Jul '26 | 1,168.80 | 1,168.80 | 1,136.50 | 1,141.35 | −20.55 | −1.77% | 0.00 cr | 1,145.00 | 55.9% | ₹4 cr |
| 27 Jul '26 | 1,137.40 | 1,174.00 | 1,131.85 | 1,161.90 | +32.95 | +2.92% | 0.01 cr | 1,162.29 | 60.5% | ₹14 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.
