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 | 1,304.10 | 1,333.00 | 1,304.10 | 1,322.00 | +19.50 | +1.50% | 1.30 cr | 1,326.29 | 66.0% | ₹1,728 cr |
| 03 Sep '26 | 1,313.10 | 1,316.80 | 1,302.50 | 1,302.50 | −10.60 | −0.81% | 0.97 cr | 1,308.70 | 54.6% | ₹1,272 cr |
| 02 Sep '26 | 1,298.00 | 1,321.90 | 1,293.10 | 1,313.10 | +4.10 | +0.31% | 1.35 cr | 1,308.95 | 62.7% | ₹1,767 cr |
| 01 Sep '26 | 1,285.00 | 1,311.80 | 1,280.00 | 1,309.00 | +32.00 | +2.51% | 1.26 cr | 1,299.72 | 59.1% | ₹1,640 cr |
| 31 Aug '26 | 1,278.70 | 1,297.60 | 1,271.00 | 1,277.00 | −10.00 | −0.78% | 3.49 cr | 1,278.43 | 87.0% | ₹4,458 cr |
| 28 Aug '26 | 1,284.90 | 1,291.80 | 1,280.00 | 1,287.00 | +4.80 | +0.37% | 0.68 cr | 1,284.52 | 59.3% | ₹877 cr |
| 27 Aug '26 | 1,305.00 | 1,308.40 | 1,282.20 | 1,282.20 | −15.80 | −1.22% | 1.13 cr | 1,292.18 | 55.7% | ₹1,456 cr |
| 26 Aug '26 | 1,310.00 | 1,315.60 | 1,298.00 | 1,298.00 | −19.00 | −1.44% | 0.57 cr | 1,305.66 | 63.9% | ₹750 cr |
| 25 Aug '26 | 1,304.30 | 1,317.10 | 1,300.00 | 1,317.00 | +7.20 | +0.55% | 0.71 cr | 1,305.89 | 52.9% | ₹929 cr |
| 24 Aug '26 | 1,316.60 | 1,320.00 | 1,302.40 | 1,309.80 | −6.20 | −0.47% | 0.73 cr | 1,307.91 | 64.0% | ₹952 cr |
| 21 Aug '26 | 1,314.00 | 1,316.00 | 1,308.00 | 1,316.00 | +2.80 | +0.21% | 0.54 cr | 1,311.20 | 62.6% | ₹713 cr |
| 20 Aug '26 | 1,315.50 | 1,316.50 | 1,307.00 | 1,313.20 | +2.20 | +0.17% | 0.55 cr | 1,312.27 | 47.5% | ₹728 cr |
| 19 Aug '26 | 1,320.30 | 1,321.60 | 1,303.50 | 1,311.00 | −11.00 | −0.83% | 0.75 cr | 1,312.86 | 58.1% | ₹983 cr |
| 18 Aug '26 | 1,314.00 | 1,328.60 | 1,311.20 | 1,322.00 | +6.00 | +0.46% | 1.02 cr | 1,322.76 | 55.4% | ₹1,347 cr |
| 17 Aug '26 | 1,314.00 | 1,320.80 | 1,298.10 | 1,316.00 | +6.00 | +0.46% | 1.34 cr | 1,308.63 | 63.8% | ₹1,751 cr |
| 14 Aug '26 | 1,317.00 | 1,317.50 | 1,301.50 | 1,310.00 | −7.00 | −0.53% | 1.05 cr | 1,308.27 | 72.4% | ₹1,373 cr |
| 13 Aug '26 | 1,327.80 | 1,327.80 | 1,307.20 | 1,317.00 | −12.00 | −0.90% | 0.94 cr | 1,313.84 | 52.7% | ₹1,235 cr |
| 12 Aug '26 | 1,323.90 | 1,329.00 | 1,309.20 | 1,329.00 | +5.10 | +0.39% | 0.79 cr | 1,316.33 | 52.7% | ₹1,040 cr |
| 11 Aug '26 | 1,326.60 | 1,328.70 | 1,314.10 | 1,323.90 | −3.40 | −0.26% | 1.00 cr | 1,322.58 | 44.2% | ₹1,316 cr |
| 10 Aug '26 | 1,330.10 | 1,332.90 | 1,321.30 | 1,327.30 | −7.50 | −0.56% | 0.82 cr | 1,326.94 | 65.7% | ₹1,089 cr |
| 07 Aug '26 | 1,320.00 | 1,337.00 | 1,316.60 | 1,334.80 | +9.80 | +0.74% | 0.99 cr | 1,329.09 | 52.5% | ₹1,314 cr |
| 06 Aug '26 | 1,285.00 | 1,325.20 | 1,281.20 | 1,325.00 | +45.00 | +3.52% | 2.03 cr | 1,313.24 | 51.9% | ₹2,671 cr |
| 05 Aug '26 | 1,293.00 | 1,299.00 | 1,270.10 | 1,280.00 | −10.90 | −0.84% | 2.48 cr | 1,280.84 | 68.1% | ₹3,179 cr |
| 04 Aug '26 | 1,315.00 | 1,315.00 | 1,286.40 | 1,290.90 | −28.10 | −2.13% | 1.08 cr | 1,296.35 | 49.1% | ₹1,395 cr |
| 03 Aug '26 | 1,315.20 | 1,319.00 | 1,306.00 | 1,319.00 | +11.20 | +0.86% | 0.75 cr | 1,311.09 | 64.8% | ₹984 cr |
| 31 Jul '26 | 1,295.00 | 1,309.70 | 1,293.60 | 1,307.80 | +14.90 | +1.15% | 0.86 cr | 1,303.09 | 65.3% | ₹1,124 cr |
| 30 Jul '26 | 1,279.80 | 1,297.00 | 1,275.30 | 1,292.90 | +17.00 | +1.33% | 1.22 cr | 1,290.41 | 43.5% | ₹1,569 cr |
| 29 Jul '26 | 1,275.00 | 1,282.40 | 1,268.70 | 1,275.90 | +8.20 | +0.65% | 0.94 cr | 1,275.55 | 61.9% | ₹1,205 cr |
| 28 Jul '26 | 1,275.00 | 1,279.20 | 1,265.90 | 1,267.70 | −12.30 | −0.96% | 0.93 cr | 1,271.03 | 65.9% | ₹1,184 cr |
| 27 Jul '26 | 1,288.20 | 1,288.70 | 1,278.00 | 1,280.00 | +2.00 | +0.16% | 0.72 cr | 1,281.07 | 66.5% | ₹918 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.
