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 | 1,002.50 | 1,008.80 | 996.00 | 1,002.00 | −6.00 | −0.60% | 0.10 cr | 999.95 | 58.1% | ₹105 cr |
| 03 Sep '26 | 1,004.80 | 1,013.20 | 995.10 | 1,008.00 | +8.00 | +0.80% | 0.05 cr | 1,006.52 | 43.4% | ₹55 cr |
| 02 Sep '26 | 1,012.90 | 1,012.90 | 998.00 | 1,000.00 | −12.90 | −1.27% | 0.08 cr | 1,002.64 | 52.1% | ₹83 cr |
| 01 Sep '26 | 1,023.10 | 1,028.80 | 1,011.10 | 1,012.90 | −23.40 | −2.26% | 0.05 cr | 1,019.36 | 38.4% | ₹52 cr |
| 31 Aug '26 | 1,013.90 | 1,036.30 | 997.80 | 1,036.30 | +22.40 | +2.21% | 0.13 cr | 1,022.61 | 68.1% | ₹136 cr |
| 28 Aug '26 | 994.90 | 1,019.00 | 973.00 | 1,013.90 | +13.90 | +1.39% | 0.23 cr | 999.04 | 28.0% | ₹231 cr |
| 27 Aug '26 | 1,003.00 | 1,020.00 | 985.10 | 1,000.00 | −5.00 | −0.50% | 0.15 cr | 1,002.24 | 35.4% | ₹150 cr |
| 26 Aug '26 | 1,036.50 | 1,040.00 | 982.20 | 1,005.00 | −31.00 | −2.99% | 0.26 cr | 1,000.78 | 36.0% | ₹256 cr |
| 25 Aug '26 | 1,028.00 | 1,036.00 | 1,018.00 | 1,036.00 | +6.00 | +0.58% | 0.05 cr | 1,027.45 | 37.3% | ₹50 cr |
| 24 Aug '26 | 1,052.90 | 1,060.90 | 1,023.50 | 1,030.00 | −23.00 | −2.18% | 0.06 cr | 1,036.19 | 38.3% | ₹66 cr |
| 21 Aug '26 | 1,050.00 | 1,072.40 | 1,045.70 | 1,053.00 | +13.00 | +1.25% | 0.27 cr | 1,058.12 | 34.1% | ₹287 cr |
| 20 Aug '26 | 1,012.90 | 1,049.60 | 1,007.50 | 1,040.00 | +38.00 | +3.79% | 0.13 cr | 1,037.10 | 38.4% | ₹136 cr |
| 19 Aug '26 | 1,019.50 | 1,023.30 | 1,002.00 | 1,002.00 | −12.70 | −1.25% | 0.04 cr | 1,013.07 | 51.6% | ₹43 cr |
| 18 Aug '26 | 1,020.00 | 1,029.90 | 1,010.60 | 1,014.70 | −0.80 | −0.08% | 0.05 cr | 1,018.19 | 42.2% | ₹55 cr |
| 17 Aug '26 | 1,021.00 | 1,027.80 | 1,013.00 | 1,015.50 | −1.80 | −0.18% | 0.04 cr | 1,019.59 | 42.4% | ₹44 cr |
| 14 Aug '26 | 1,036.00 | 1,038.80 | 1,015.00 | 1,017.30 | −18.50 | −1.79% | 0.05 cr | 1,020.15 | 41.9% | ₹55 cr |
| 13 Aug '26 | 1,033.80 | 1,039.00 | 1,028.90 | 1,035.80 | +9.70 | +0.95% | 0.03 cr | 1,034.70 | 42.2% | ₹31 cr |
| 12 Aug '26 | 1,049.00 | 1,056.00 | 1,021.40 | 1,026.10 | −23.90 | −2.28% | 0.06 cr | 1,031.73 | 36.7% | ₹61 cr |
| 11 Aug '26 | 1,044.10 | 1,053.20 | 1,033.20 | 1,050.00 | +5.90 | +0.57% | 0.05 cr | 1,042.73 | 34.0% | ₹49 cr |
| 10 Aug '26 | 1,052.00 | 1,058.30 | 1,038.90 | 1,044.10 | −3.10 | −0.30% | 0.12 cr | 1,047.22 | 46.8% | ₹123 cr |
| 07 Aug '26 | 1,050.90 | 1,063.00 | 1,022.00 | 1,047.20 | +5.50 | +0.53% | 0.26 cr | 1,045.86 | 17.8% | ₹270 cr |
| 06 Aug '26 | 1,044.00 | 1,045.20 | 1,030.00 | 1,041.70 | −2.30 | −0.22% | 0.06 cr | 1,037.83 | 44.8% | ₹61 cr |
| 05 Aug '26 | 1,041.90 | 1,045.90 | 1,031.00 | 1,044.00 | +7.70 | +0.74% | 0.05 cr | 1,037.24 | 48.4% | ₹47 cr |
| 04 Aug '26 | 1,023.20 | 1,054.00 | 1,023.20 | 1,036.30 | +15.60 | +1.53% | 0.11 cr | 1,042.12 | 37.6% | ₹111 cr |
| 03 Aug '26 | 1,027.30 | 1,040.10 | 1,020.70 | 1,020.70 | −1.50 | −0.15% | 0.06 cr | 1,029.96 | 42.0% | ₹64 cr |
| 31 Jul '26 | 992.00 | 1,027.00 | 981.30 | 1,022.20 | +39.50 | +4.02% | 0.17 cr | 1,012.42 | 45.2% | ₹173 cr |
| 30 Jul '26 | 1,018.00 | 1,018.00 | 977.40 | 982.70 | −53.50 | −5.16% | 0.23 cr | 989.06 | 36.2% | ₹224 cr |
| 29 Jul '26 | 1,024.00 | 1,042.00 | 1,016.30 | 1,036.20 | +19.30 | +1.90% | 0.06 cr | 1,029.95 | 38.0% | ₹66 cr |
| 28 Jul '26 | 1,036.00 | 1,043.70 | 1,011.50 | 1,016.90 | −23.00 | −2.21% | 0.04 cr | 1,024.53 | 31.8% | ₹46 cr |
| 27 Jul '26 | 1,028.90 | 1,042.70 | 1,017.70 | 1,039.90 | +20.60 | +2.02% | 0.05 cr | 1,031.10 | 33.1% | ₹56 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.
