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 | 1,161.00 | 1,200.40 | 1,161.00 | 1,200.40 | +23.50 | +2.00% | 0.00 cr | 1,186.63 | 100.0% | ₹1 cr |
| 03 Sep '26 | 1,172.00 | 1,176.90 | 1,153.85 | 1,176.90 | +23.05 | +2.00% | 0.00 cr | 1,167.72 | 89.5% | ₹1 cr |
| 02 Sep '26 | 1,108.65 | 1,153.85 | 1,108.65 | 1,153.85 | +22.60 | +2.00% | 0.00 cr | 1,133.17 | 93.5% | ₹2 cr |
| 01 Sep '26 | 1,131.25 | 1,131.25 | 1,131.25 | 1,131.25 | +22.15 | +2.00% | 0.00 cr | 1,131.25 | 90.8% | ₹3 cr |
| 31 Aug '26 | 1,109.10 | 1,109.10 | 1,109.10 | 1,109.10 | +21.70 | +2.00% | 0.00 cr | 1,109.10 | 100.0% | ₹3 cr |
| 28 Aug '26 | 1,087.40 | 1,087.40 | 1,087.40 | 1,087.40 | +21.30 | +2.00% | 0.00 cr | 1,087.40 | 100.0% | ₹1 cr |
| 27 Aug '26 | 1,066.10 | 1,066.10 | 1,066.10 | 1,066.10 | +20.90 | +2.00% | 0.00 cr | 1,066.10 | 98.9% | ₹4 cr |
| 26 Aug '26 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | −21.30 | −2.00% | 0.00 cr | 1,045.20 | 100.0% | ₹1 cr |
| 25 Aug '26 | 1,063.90 | 1,071.30 | 1,039.95 | 1,066.50 | +46.20 | +4.53% | 0.01 cr | 1,068.04 | 96.4% | ₹7 cr |
| 24 Aug '26 | 1,020.30 | 1,020.30 | 981.50 | 1,020.30 | +48.55 | +5.00% | 0.01 cr | 1,008.44 | 96.9% | ₹7 cr |
| 21 Aug '26 | 958.00 | 971.75 | 940.10 | 971.75 | +46.25 | +5.00% | 0.00 cr | 969.03 | 93.6% | ₹2 cr |
| 20 Aug '26 | 900.00 | 925.50 | 900.00 | 925.50 | +44.05 | +5.00% | 0.00 cr | 923.43 | 95.2% | ₹2 cr |
| 19 Aug '26 | 843.50 | 881.45 | 833.00 | 881.45 | +41.95 | +5.00% | 0.00 cr | 863.42 | 100.0% | ₹2 cr |
| 18 Aug '26 | 832.00 | 870.00 | 832.00 | 839.50 | −0.65 | −0.08% | 0.00 cr | 848.04 | 92.9% | ₹1 cr |
| 17 Aug '26 | 860.00 | 860.00 | 828.00 | 840.15 | −10.85 | −1.27% | 0.00 cr | 836.53 | 96.4% | ₹1 cr |
| 14 Aug '26 | 832.10 | 868.00 | 810.00 | 851.00 | +20.65 | +2.49% | 0.00 cr | 839.81 | 89.9% | ₹2 cr |
| 13 Aug '26 | 858.00 | 874.00 | 825.00 | 830.35 | −29.80 | −3.46% | 0.00 cr | 840.92 | 96.7% | ₹2 cr |
| 12 Aug '26 | 877.00 | 898.85 | 844.90 | 860.15 | −29.20 | −3.28% | 0.00 cr | 864.83 | 94.2% | ₹2 cr |
| 11 Aug '26 | 895.00 | 900.00 | 880.00 | 889.35 | −18.00 | −1.98% | 0.00 cr | 889.83 | 92.9% | ₹1 cr |
| 10 Aug '26 | 915.00 | 920.00 | 902.00 | 907.35 | +8.35 | +0.93% | 0.00 cr | 914.16 | 90.0% | ₹1 cr |
| 07 Aug '26 | 880.00 | 915.00 | 870.00 | 899.00 | +22.45 | +2.56% | 0.00 cr | 886.46 | 87.8% | ₹1 cr |
| 06 Aug '26 | 872.50 | 888.00 | 867.00 | 876.55 | +4.00 | +0.46% | 0.00 cr | 879.98 | 95.5% | ₹1 cr |
| 05 Aug '26 | 910.00 | 910.00 | 865.50 | 872.55 | −37.45 | −4.12% | 0.00 cr | 878.83 | 95.8% | ₹3 cr |
| 04 Aug '26 | 911.00 | 938.00 | 896.25 | 910.00 | −5.95 | −0.65% | 0.00 cr | 918.29 | 92.9% | ₹2 cr |
| 03 Aug '26 | 914.95 | 920.85 | 900.05 | 915.95 | +38.95 | +4.44% | 0.00 cr | 915.59 | 93.1% | ₹3 cr |
| 31 Jul '26 | 865.00 | 877.00 | 865.00 | 877.00 | +17.05 | +1.98% | 0.00 cr | 871.56 | 100.0% | ₹1 cr |
| 30 Jul '26 | 876.15 | 876.15 | 841.85 | 859.95 | +0.95 | +0.11% | 0.00 cr | 865.21 | 100.0% | ₹1 cr |
| 29 Jul '26 | 852.10 | 859.00 | 852.10 | 859.00 | +7.10 | +0.83% | 0.00 cr | 855.25 | 100.0% | ₹0 cr |
| 28 Jul '26 | 851.50 | 851.90 | 847.00 | 851.90 | −8.10 | −0.94% | 0.00 cr | 849.00 | 100.0% | ₹1 cr |
| 27 Jul '26 | 861.00 | 861.85 | 860.00 | 860.00 | +15.00 | +1.78% | 0.00 cr | 861.24 | 100.0% | ₹1 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.
