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 | 1,216.00 | 1,232.80 | 1,215.00 | 1,227.20 | −20.30 | −1.63% | 0.02 cr | 1,223.13 | 51.9% | ₹26 cr |
| 03 Sep '26 | 1,220.00 | 1,254.00 | 1,209.60 | 1,247.50 | +37.50 | +3.10% | 0.06 cr | 1,234.07 | 61.0% | ₹68 cr |
| 02 Sep '26 | 1,231.70 | 1,231.70 | 1,207.00 | 1,210.00 | −18.20 | −1.48% | 0.03 cr | 1,219.16 | 61.3% | ₹38 cr |
| 01 Sep '26 | 1,244.00 | 1,244.00 | 1,211.00 | 1,228.20 | +20.50 | +1.70% | 0.08 cr | 1,229.29 | 36.2% | ₹103 cr |
| 31 Aug '26 | 1,228.00 | 1,239.40 | 1,192.40 | 1,207.70 | −13.20 | −1.08% | 0.04 cr | 1,209.71 | 55.5% | ₹45 cr |
| 28 Aug '26 | 1,234.90 | 1,242.80 | 1,215.10 | 1,220.90 | −15.40 | −1.25% | 0.02 cr | 1,224.44 | 54.9% | ₹26 cr |
| 27 Aug '26 | 1,255.20 | 1,260.10 | 1,229.10 | 1,236.30 | −19.00 | −1.51% | 0.04 cr | 1,235.61 | 63.1% | ₹53 cr |
| 26 Aug '26 | 1,236.00 | 1,267.50 | 1,230.40 | 1,255.30 | +24.30 | +1.97% | 0.05 cr | 1,252.78 | 39.2% | ₹58 cr |
| 25 Aug '26 | 1,249.90 | 1,284.50 | 1,218.00 | 1,231.00 | −0.80 | −0.06% | 0.20 cr | 1,244.78 | 33.9% | ₹247 cr |
| 24 Aug '26 | 1,220.00 | 1,248.20 | 1,216.20 | 1,231.80 | +15.00 | +1.23% | 0.09 cr | 1,230.92 | 55.5% | ₹106 cr |
| 21 Aug '26 | 1,219.60 | 1,238.70 | 1,207.30 | 1,216.80 | −2.70 | −0.22% | 0.03 cr | 1,223.69 | 56.0% | ₹42 cr |
| 20 Aug '26 | 1,205.70 | 1,224.40 | 1,185.00 | 1,219.50 | +18.60 | +1.55% | 0.02 cr | 1,210.51 | 52.4% | ₹24 cr |
| 19 Aug '26 | 1,198.10 | 1,221.90 | 1,190.10 | 1,200.90 | +2.80 | +0.23% | 0.03 cr | 1,207.15 | 43.0% | ₹37 cr |
| 18 Aug '26 | 1,194.20 | 1,228.80 | 1,188.50 | 1,198.10 | +6.10 | +0.51% | 0.05 cr | 1,207.40 | 46.0% | ₹56 cr |
| 17 Aug '26 | 1,173.70 | 1,208.90 | 1,165.70 | 1,192.00 | +18.00 | +1.53% | 0.03 cr | 1,193.62 | 43.5% | ₹31 cr |
| 14 Aug '26 | 1,176.10 | 1,189.90 | 1,165.00 | 1,174.00 | −2.10 | −0.18% | 0.01 cr | 1,176.76 | 35.5% | ₹15 cr |
| 13 Aug '26 | 1,190.00 | 1,206.90 | 1,161.50 | 1,176.10 | −13.40 | −1.13% | 0.03 cr | 1,183.20 | 47.3% | ₹33 cr |
| 12 Aug '26 | 1,155.00 | 1,198.90 | 1,155.00 | 1,189.50 | +29.30 | +2.53% | 0.03 cr | 1,178.36 | 55.2% | ₹41 cr |
| 11 Aug '26 | 1,160.00 | 1,176.70 | 1,130.10 | 1,160.20 | +16.20 | +1.42% | 0.03 cr | 1,148.55 | 46.7% | ₹36 cr |
| 10 Aug '26 | 1,180.00 | 1,188.70 | 1,140.50 | 1,144.00 | −12.00 | −1.04% | 0.03 cr | 1,154.95 | 44.2% | ₹38 cr |
| 07 Aug '26 | 1,135.00 | 1,168.90 | 1,135.00 | 1,156.00 | +5.60 | +0.49% | 0.01 cr | 1,156.81 | 47.5% | ₹16 cr |
| 06 Aug '26 | 1,163.10 | 1,170.00 | 1,130.00 | 1,150.40 | −11.50 | −0.99% | 0.02 cr | 1,158.67 | 48.6% | ₹18 cr |
| 05 Aug '26 | 1,184.00 | 1,187.90 | 1,156.10 | 1,161.90 | −26.20 | −2.21% | 0.03 cr | 1,173.55 | 49.8% | ₹38 cr |
| 04 Aug '26 | 1,140.00 | 1,194.20 | 1,131.40 | 1,188.10 | +46.70 | +4.09% | 0.05 cr | 1,167.01 | 50.5% | ₹53 cr |
| 03 Aug '26 | 1,142.90 | 1,153.00 | 1,131.50 | 1,141.40 | +10.80 | +0.96% | 0.06 cr | 1,141.54 | 67.2% | ₹67 cr |
| 31 Jul '26 | 1,132.95 | 1,143.55 | 1,123.10 | 1,130.60 | −0.85 | −0.08% | 0.02 cr | 1,131.56 | 52.5% | ₹20 cr |
| 30 Jul '26 | 1,140.00 | 1,150.75 | 1,119.85 | 1,131.45 | −8.55 | −0.75% | 0.04 cr | 1,132.60 | 49.2% | ₹42 cr |
| 29 Jul '26 | 1,118.10 | 1,152.00 | 1,118.05 | 1,140.00 | +21.85 | +1.95% | 0.05 cr | 1,141.27 | 51.1% | ₹53 cr |
| 28 Jul '26 | 1,122.90 | 1,163.00 | 1,107.00 | 1,118.15 | −5.05 | −0.45% | 0.09 cr | 1,138.72 | 36.4% | ₹107 cr |
| 27 Jul '26 | 1,072.30 | 1,136.90 | 1,071.00 | 1,123.20 | +59.25 | +5.57% | 0.16 cr | 1,118.48 | 39.0% | ₹180 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.
