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 | 1,127.50 | 1,333.00 | 1,125.10 | 1,295.90 | +168.50 | +14.95% | 0.22 cr | 1,294.59 | 7.7% | ₹284 cr |
| 03 Sep '26 | 1,106.50 | 1,131.90 | 1,106.50 | 1,127.40 | +23.70 | +2.15% | 0.00 cr | 1,120.93 | 48.6% | ₹1 cr |
| 02 Sep '26 | 1,111.20 | 1,117.90 | 1,100.00 | 1,103.70 | −13.50 | −1.21% | 0.00 cr | 1,106.88 | 57.3% | ₹1 cr |
| 01 Sep '26 | 1,127.90 | 1,131.90 | 1,105.00 | 1,117.20 | −12.50 | −1.11% | 0.00 cr | 1,117.71 | 40.1% | ₹1 cr |
| 31 Aug '26 | 1,121.00 | 1,146.20 | 1,115.00 | 1,129.70 | +3.00 | +0.27% | 0.00 cr | 1,129.85 | 53.9% | ₹2 cr |
| 28 Aug '26 | 1,131.20 | 1,132.40 | 1,118.20 | 1,126.70 | +3.40 | +0.30% | 0.00 cr | 1,127.03 | 52.6% | ₹1 cr |
| 27 Aug '26 | 1,150.00 | 1,156.00 | 1,120.00 | 1,123.30 | −20.80 | −1.82% | 0.00 cr | 1,129.34 | 58.7% | ₹3 cr |
| 26 Aug '26 | 1,144.30 | 1,152.70 | 1,124.40 | 1,144.10 | +11.10 | +0.98% | 0.00 cr | 1,138.74 | 43.8% | ₹2 cr |
| 25 Aug '26 | 1,169.80 | 1,169.80 | 1,117.20 | 1,133.00 | −27.80 | −2.39% | 0.00 cr | 1,133.22 | 48.6% | ₹3 cr |
| 24 Aug '26 | 1,110.70 | 1,175.00 | 1,102.00 | 1,160.80 | +59.80 | +5.43% | 0.01 cr | 1,148.98 | 30.7% | ₹15 cr |
| 21 Aug '26 | 1,092.40 | 1,129.00 | 1,080.50 | 1,101.00 | +22.80 | +2.11% | 0.00 cr | 1,102.45 | 30.1% | ₹4 cr |
| 20 Aug '26 | 1,088.50 | 1,094.90 | 1,072.00 | 1,078.20 | −2.10 | −0.19% | 0.00 cr | 1,080.43 | 58.1% | ₹1 cr |
| 19 Aug '26 | 1,105.70 | 1,106.10 | 1,075.50 | 1,080.30 | −19.80 | −1.80% | 0.00 cr | 1,089.41 | 51.0% | ₹1 cr |
| 18 Aug '26 | 1,094.90 | 1,112.90 | 1,085.00 | 1,100.10 | +15.40 | +1.42% | 0.00 cr | 1,095.68 | 51.2% | ₹1 cr |
| 17 Aug '26 | 1,113.50 | 1,114.50 | 1,080.00 | 1,084.70 | −28.80 | −2.59% | 0.00 cr | 1,091.22 | 29.7% | ₹2 cr |
| 14 Aug '26 | 1,120.50 | 1,148.30 | 1,102.00 | 1,113.50 | −6.70 | −0.60% | 0.00 cr | 1,125.66 | 49.7% | ₹3 cr |
| 13 Aug '26 | 1,109.00 | 1,138.90 | 1,108.00 | 1,120.20 | +12.40 | +1.12% | 0.00 cr | 1,121.90 | 48.6% | ₹3 cr |
| 12 Aug '26 | 1,096.00 | 1,116.80 | 1,091.00 | 1,107.80 | +12.50 | +1.14% | 0.00 cr | 1,105.13 | 46.8% | ₹2 cr |
| 11 Aug '26 | 1,050.20 | 1,123.50 | 1,050.20 | 1,095.30 | +39.90 | +3.78% | 0.01 cr | 1,098.57 | 36.8% | ₹6 cr |
| 10 Aug '26 | 1,057.70 | 1,110.00 | 1,053.70 | 1,055.40 | +1.70 | +0.16% | 0.00 cr | 1,075.63 | 39.3% | ₹5 cr |
| 07 Aug '26 | 1,038.00 | 1,063.40 | 1,031.00 | 1,053.70 | +12.30 | +1.18% | 0.00 cr | 1,050.38 | 37.1% | ₹5 cr |
| 06 Aug '26 | 1,114.60 | 1,123.20 | 1,028.70 | 1,041.40 | −73.20 | −6.57% | 0.01 cr | 1,077.37 | 52.8% | ₹15 cr |
| 05 Aug '26 | 1,176.00 | 1,250.00 | 1,100.00 | 1,114.60 | −59.00 | −5.03% | 0.06 cr | 1,182.13 | 18.0% | ₹70 cr |
| 04 Aug '26 | 1,224.90 | 1,224.90 | 1,167.50 | 1,173.60 | −37.20 | −3.07% | 0.00 cr | 1,183.55 | 62.2% | ₹3 cr |
| 03 Aug '26 | 1,174.70 | 1,237.00 | 1,162.40 | 1,210.80 | +56.10 | +4.86% | 0.01 cr | 1,205.30 | 39.1% | ₹7 cr |
| 31 Jul '26 | 1,155.60 | 1,177.90 | 1,130.20 | 1,154.70 | +1.30 | +0.11% | 0.00 cr | 1,155.03 | 43.4% | ₹4 cr |
| 30 Jul '26 | 1,117.90 | 1,187.00 | 1,114.00 | 1,153.40 | +38.20 | +3.43% | 0.00 cr | 1,156.95 | 39.7% | ₹5 cr |
| 29 Jul '26 | 1,101.00 | 1,135.00 | 1,080.10 | 1,115.20 | −10.90 | −0.97% | 0.00 cr | 1,112.51 | 43.5% | ₹3 cr |
| 28 Jul '26 | 1,154.00 | 1,155.80 | 1,116.50 | 1,126.10 | −22.90 | −1.99% | 0.00 cr | 1,133.39 | 57.4% | ₹2 cr |
| 27 Jul '26 | 1,139.50 | 1,186.60 | 1,125.00 | 1,149.00 | +18.60 | +1.65% | 0.00 cr | 1,163.04 | 48.7% | ₹3 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.
