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 | 1,099.70 | 1,110.10 | 1,087.10 | 1,100.30 | +3.30 | +0.30% | 0.00 cr | 1,102.58 | 60.9% | ₹0 cr |
| 03 Sep '26 | 1,097.50 | 1,127.00 | 1,092.00 | 1,097.00 | +3.60 | +0.33% | 0.00 cr | 1,103.08 | 44.4% | ₹1 cr |
| 02 Sep '26 | 1,113.10 | 1,118.40 | 1,088.40 | 1,093.40 | −15.90 | −1.43% | 0.00 cr | 1,097.09 | 60.8% | ₹0 cr |
| 01 Sep '26 | 1,116.50 | 1,122.60 | 1,098.10 | 1,109.30 | −9.20 | −0.82% | 0.00 cr | 1,110.27 | 59.2% | ₹0 cr |
| 31 Aug '26 | 1,135.10 | 1,135.10 | 1,101.00 | 1,118.50 | −8.40 | −0.75% | 0.00 cr | 1,117.75 | 60.4% | ₹1 cr |
| 28 Aug '26 | 1,124.60 | 1,164.20 | 1,111.10 | 1,126.90 | +14.10 | +1.27% | 0.00 cr | 1,140.54 | 56.3% | ₹1 cr |
| 27 Aug '26 | 1,119.00 | 1,135.90 | 1,110.60 | 1,112.80 | −6.20 | −0.55% | 0.00 cr | 1,118.86 | 61.3% | ₹0 cr |
| 26 Aug '26 | 1,100.00 | 1,196.90 | 1,100.00 | 1,119.00 | +28.40 | +2.60% | 0.01 cr | 1,144.60 | 19.5% | ₹7 cr |
| 25 Aug '26 | 1,094.70 | 1,103.60 | 1,081.10 | 1,090.60 | −4.60 | −0.42% | 0.00 cr | 1,090.04 | 69.0% | ₹1 cr |
| 24 Aug '26 | 1,141.00 | 1,147.80 | 1,081.60 | 1,095.20 | −52.80 | −4.60% | 0.00 cr | 1,107.96 | 68.4% | ₹3 cr |
| 21 Aug '26 | 1,167.20 | 1,170.00 | 1,140.00 | 1,148.00 | −19.00 | −1.63% | 0.00 cr | 1,159.45 | 63.1% | ₹0 cr |
| 20 Aug '26 | 1,157.70 | 1,180.40 | 1,146.90 | 1,167.00 | +10.70 | +0.93% | 0.00 cr | 1,171.61 | 60.3% | ₹1 cr |
| 19 Aug '26 | 1,139.90 | 1,179.80 | 1,129.30 | 1,156.30 | +22.70 | +2.00% | 0.00 cr | 1,159.04 | 65.7% | ₹2 cr |
| 18 Aug '26 | 1,125.30 | 1,165.00 | 1,116.70 | 1,133.60 | +6.30 | +0.56% | 0.00 cr | 1,143.11 | 52.4% | ₹1 cr |
| 17 Aug '26 | 1,092.10 | 1,139.00 | 1,074.10 | 1,127.30 | +32.50 | +2.97% | 0.00 cr | 1,104.09 | 57.4% | ₹1 cr |
| 14 Aug '26 | 1,093.60 | 1,104.90 | 1,084.10 | 1,094.80 | +0.60 | +0.05% | 0.00 cr | 1,093.25 | 51.2% | ₹0 cr |
| 13 Aug '26 | 1,082.10 | 1,102.60 | 1,080.70 | 1,094.20 | +2.80 | +0.26% | 0.00 cr | 1,093.99 | 62.8% | ₹1 cr |
| 12 Aug '26 | 1,102.10 | 1,105.90 | 1,090.00 | 1,091.40 | −12.60 | −1.14% | 0.00 cr | 1,095.19 | 60.0% | ₹1 cr |
| 11 Aug '26 | 1,108.70 | 1,124.00 | 1,093.40 | 1,104.00 | −8.20 | −0.74% | 0.00 cr | 1,111.71 | 48.5% | ₹1 cr |
| 10 Aug '26 | 1,109.80 | 1,129.90 | 1,099.00 | 1,112.20 | +1.10 | +0.10% | 0.00 cr | 1,108.78 | 46.6% | ₹1 cr |
| 07 Aug '26 | 1,105.00 | 1,122.00 | 1,100.10 | 1,111.10 | +0.50 | +0.05% | 0.00 cr | 1,111.24 | 51.8% | ₹1 cr |
| 06 Aug '26 | 1,100.10 | 1,119.70 | 1,090.10 | 1,110.60 | +10.50 | +0.95% | 0.00 cr | 1,109.20 | 49.0% | ₹1 cr |
| 05 Aug '26 | 1,117.90 | 1,117.90 | 1,095.00 | 1,100.10 | −11.30 | −1.02% | 0.00 cr | 1,106.47 | 48.8% | ₹1 cr |
| 04 Aug '26 | 1,150.00 | 1,155.80 | 1,100.00 | 1,111.40 | −40.50 | −3.52% | 0.00 cr | 1,124.03 | 49.1% | ₹2 cr |
| 03 Aug '26 | 1,180.00 | 1,180.00 | 1,145.00 | 1,151.90 | +8.10 | +0.71% | 0.00 cr | 1,158.58 | 41.6% | ₹2 cr |
| 31 Jul '26 | 1,196.00 | 1,253.30 | 1,115.00 | 1,143.80 | −61.80 | −5.13% | 0.03 cr | 1,190.86 | 15.6% | ₹32 cr |
| 30 Jul '26 | 1,147.00 | 1,244.70 | 1,132.70 | 1,205.60 | +54.80 | +4.76% | 0.00 cr | 1,188.15 | 49.4% | ₹3 cr |
| 29 Jul '26 | 1,161.30 | 1,161.30 | 1,137.10 | 1,150.80 | −7.40 | −0.64% | 0.00 cr | 1,144.97 | 58.8% | ₹1 cr |
| 28 Jul '26 | 1,156.10 | 1,179.90 | 1,144.10 | 1,158.20 | +2.10 | +0.18% | 0.00 cr | 1,160.03 | 52.3% | ₹1 cr |
| 27 Jul '26 | 1,131.00 | 1,171.00 | 1,123.70 | 1,156.10 | +34.50 | +3.08% | 0.00 cr | 1,150.95 | 57.5% | ₹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.
