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 | 1,435.00 | 1,495.30 | 1,431.20 | 1,495.30 | +71.20 | +5.00% | 0.02 cr | 1,482.72 | 57.7% | ₹34 cr |
| 03 Sep '26 | 1,480.00 | 1,494.50 | 1,391.70 | 1,424.10 | −31.50 | −2.16% | 0.03 cr | 1,420.58 | 49.3% | ₹49 cr |
| 02 Sep '26 | 1,488.20 | 1,500.00 | 1,450.00 | 1,455.60 | −32.40 | −2.18% | 0.02 cr | 1,471.26 | 45.5% | ₹28 cr |
| 01 Sep '26 | 1,449.00 | 1,500.00 | 1,440.00 | 1,488.00 | +52.20 | +3.64% | 0.03 cr | 1,473.58 | 48.5% | ₹45 cr |
| 31 Aug '26 | 1,502.70 | 1,502.70 | 1,430.00 | 1,435.80 | +4.60 | +0.32% | 0.06 cr | 1,477.30 | 48.7% | ₹89 cr |
| 28 Aug '26 | 1,390.00 | 1,431.20 | 1,359.70 | 1,431.20 | +68.10 | +5.00% | 0.06 cr | 1,417.68 | 47.9% | ₹83 cr |
| 27 Aug '26 | 1,302.90 | 1,363.10 | 1,301.50 | 1,363.10 | +64.90 | +5.00% | 0.02 cr | 1,353.84 | 72.8% | ₹30 cr |
| 26 Aug '26 | 1,319.00 | 1,319.00 | 1,267.30 | 1,298.20 | −10.90 | −0.83% | 0.02 cr | 1,286.90 | 48.3% | ₹32 cr |
| 25 Aug '26 | 1,310.30 | 1,334.10 | 1,301.00 | 1,309.10 | −4.10 | −0.31% | 0.02 cr | 1,314.58 | 50.5% | ₹25 cr |
| 24 Aug '26 | 1,313.40 | 1,356.80 | 1,295.10 | 1,313.20 | +7.60 | +0.58% | 0.03 cr | 1,326.62 | 49.1% | ₹35 cr |
| 21 Aug '26 | 1,338.00 | 1,350.00 | 1,300.90 | 1,305.60 | −29.30 | −2.19% | 0.02 cr | 1,321.13 | 52.7% | ₹22 cr |
| 20 Aug '26 | 1,307.00 | 1,356.00 | 1,286.10 | 1,334.90 | +39.60 | +3.06% | 0.03 cr | 1,329.92 | 56.6% | ₹41 cr |
| 19 Aug '26 | 1,330.00 | 1,330.00 | 1,280.30 | 1,295.30 | −29.80 | −2.25% | 0.02 cr | 1,301.05 | 63.9% | ₹26 cr |
| 18 Aug '26 | 1,302.90 | 1,357.00 | 1,290.00 | 1,325.10 | +22.50 | +1.73% | 0.04 cr | 1,319.83 | 57.5% | ₹49 cr |
| 17 Aug '26 | 1,260.00 | 1,311.70 | 1,256.10 | 1,302.60 | +53.30 | +4.27% | 0.05 cr | 1,305.31 | 57.0% | ₹66 cr |
| 14 Aug '26 | 1,287.70 | 1,290.00 | 1,235.50 | 1,249.30 | −28.80 | −2.25% | 0.02 cr | 1,264.64 | 61.4% | ₹24 cr |
| 13 Aug '26 | 1,290.20 | 1,333.90 | 1,261.40 | 1,278.10 | −16.40 | −1.27% | 0.03 cr | 1,296.39 | 61.3% | ₹41 cr |
| 12 Aug '26 | 1,301.20 | 1,301.20 | 1,280.30 | 1,294.50 | +55.20 | +4.45% | 0.09 cr | 1,298.63 | 61.0% | ₹116 cr |
| 11 Aug '26 | 1,239.30 | 1,239.30 | 1,239.30 | 1,239.30 | +59.00 | +5.00% | 0.01 cr | 1,239.30 | 92.5% | ₹13 cr |
| 10 Aug '26 | 1,180.30 | 1,180.30 | 1,170.00 | 1,180.30 | +56.20 | +5.00% | 0.02 cr | 1,180.20 | — | ₹18 cr |
| 07 Aug '26 | 1,155.00 | 1,155.00 | 1,101.00 | 1,124.10 | −32.90 | −2.84% | 0.01 cr | 1,125.57 | — | ₹13 cr |
| 06 Aug '26 | 1,128.00 | 1,170.00 | 1,118.00 | 1,157.00 | +30.80 | +2.73% | 0.01 cr | 1,155.65 | — | ₹16 cr |
| 05 Aug '26 | 1,138.80 | 1,150.00 | 1,105.00 | 1,126.20 | −10.60 | −0.93% | 0.01 cr | 1,134.39 | — | ₹9 cr |
| 04 Aug '26 | 1,166.00 | 1,180.00 | 1,120.00 | 1,136.80 | −21.20 | −1.83% | 0.01 cr | 1,149.54 | — | ₹10 cr |
| 03 Aug '26 | 1,150.00 | 1,185.00 | 1,145.00 | 1,158.00 | +24.70 | +2.18% | 0.01 cr | 1,163.46 | — | ₹12 cr |
| 31 Jul '26 | 1,085.10 | 1,133.30 | 1,085.10 | 1,133.30 | +53.90 | +4.99% | 0.01 cr | 1,124.48 | — | ₹7 cr |
| 30 Jul '26 | 1,100.00 | 1,100.00 | 1,060.60 | 1,079.40 | −25.60 | −2.32% | 0.01 cr | 1,078.22 | — | ₹7 cr |
| 29 Jul '26 | 1,110.00 | 1,119.40 | 1,078.00 | 1,105.00 | +8.40 | +0.77% | 0.01 cr | 1,090.82 | — | ₹8 cr |
| 28 Jul '26 | 1,105.60 | 1,114.70 | 1,080.00 | 1,096.60 | −9.00 | −0.81% | 0.00 cr | 1,094.90 | — | ₹5 cr |
| 27 Jul '26 | 1,120.00 | 1,140.00 | 1,096.00 | 1,105.60 | +0.20 | +0.02% | 0.01 cr | 1,111.22 | — | ₹7 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.
